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 (%)
Apr 30, 2010
28.17
28.26
26.75
26.81
13,599,861
-1.53(-5.41%)
Apr 29, 2010
28.34
28.87
27.90
28.35
8,382,989
+0.67(+2.43%)
Apr 28, 2010
27.32
27.89
27.05
27.68
10,199,614
+0.44(+1.63%)
Apr 27, 2010
27.19
27.90
27.02
27.23
1,009
-0.11(-0.40%)
Apr 26, 2010
28.32
28.44
27.22
27.34
6,109,529
-0.75(-2.68%)
Apr 23, 2010
27.84
28.15
27.59
28.09
4,563,392
+0.19(+0.68%)
Apr 22, 2010
28.12
28.15
27.65
27.90
6,310,574
-0.30(-1.06%)
Apr 21, 2010
29.03
29.27
28.07
28.20
20,607
-0.81(-2.78%)
Apr 20, 2010
29.15
29.35
28.44
29.01
7,187,000
+0.03(+0.09%)
Apr 19, 2010
28.50
29.38
28.44
28.98
5,786,812
+0.49(+1.72%)
Apr 16, 2010
28.42
28.83
27.86
28.49
9,778,722
-0.02(-0.06%)
Apr 15, 2010
28.93
29.19
28.37
28.51
8,007,787
-0.43(-1.47%)
Apr 14, 2010
29.30
29.43
28.71
28.94
7,412,741
-0.42(-1.42%)
Apr 13, 2010
29.73
29.80
29.19
29.35
6,808,670
-0.52(-1.73%)
Apr 12, 2010
30.05
30.19
29.83
29.87
5,874,191
-0.10(-0.33%)
Apr 09, 2010
30.15
30.47
29.40
29.97
7,821,318
-0.58(-1.90%)
Apr 08, 2010
31.11
31.21
30.32
30.55
10,491,807
-0.57(-1.84%)
Apr 07, 2010
31.73
31.80
31.04
31.12
5,548,001
-0.73(-2.31%)
Apr 06, 2010
31.78
32.63
31.72
31.86
4,502,787
-0.24(-0.76%)
Apr 05, 2010
31.84
32.24
31.76
32.10
3,397,804
+0.41(+1.29%)
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
.