Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Aetna
(NY:
AET
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
24.36
24.53
23.83
24.30
7,033,957
-0.02(-0.07%)
May 28, 2009
23.67
24.84
23.63
24.32
6,398,132
+0.77(+3.28%)
May 27, 2009
23.36
23.86
22.98
23.55
4,366,783
+0.21(+0.89%)
May 26, 2009
22.49
23.52
22.06
23.34
4,399,727
+0.82(+3.63%)
May 22, 2009
23.04
23.08
22.33
22.52
2,551,423
-0.25(-1.08%)
May 21, 2009
23.05
23.80
22.51
22.77
3,333,062
-0.58(-2.49%)
May 20, 2009
23.37
24.06
22.96
23.35
4,772,861
+0.49(+2.14%)
May 19, 2009
23.30
23.93
22.79
22.86
6,983,232
-0.64(-2.74%)
May 18, 2009
23.58
23.67
22.71
23.50
6,760,260
+0.13(+0.54%)
May 15, 2009
23.99
24.46
23.31
23.37
6,404,602
-0.73(-3.01%)
May 14, 2009
24.07
24.36
23.50
24.10
5,696,087
+0.04(+0.15%)
May 13, 2009
23.58
24.48
23.00
24.06
7,017,808
+0.24(+0.99%)
May 12, 2009
23.85
24.11
23.04
23.83
6,582,970
+0.18(+0.77%)
May 11, 2009
24.47
25.05
23.56
23.65
6,782,347
-1.51(-5.99%)
May 08, 2009
24.95
25.55
24.53
25.15
8,919,990
+1.10(+4.58%)
May 07, 2009
21.92
24.63
21.87
24.05
13,721,052
+2.50(+11.60%)
May 06, 2009
22.23
22.38
21.14
21.55
9,219,724
-0.58(-2.62%)
May 05, 2009
20.93
22.27
20.86
22.13
7,938,699
+1.16(+5.54%)
May 04, 2009
20.76
20.97
20.68
20.97
7,719,863
+0.83(+4.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.