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, 2009
20.16
21.07
19.88
19.97
13,517,964
+0.12(+0.59%)
Apr 29, 2009
20.82
21.42
19.55
19.85
26,270,812
-2.29(-10.33%)
Apr 28, 2009
21.69
22.85
21.48
22.14
7,713,474
+0.42(+1.92%)
Apr 27, 2009
22.31
22.43
21.35
21.72
5,035,724
-0.02(-0.08%)
Apr 24, 2009
22.09
22.45
21.20
21.74
6,686,580
-0.13(-0.58%)
Apr 23, 2009
22.46
22.86
21.07
21.87
5,674,864
-0.39(-1.75%)
Apr 22, 2009
22.03
22.85
21.62
22.26
4,583,945
-0.01(-0.04%)
Apr 21, 2009
23.58
23.86
21.64
22.27
8,301,717
-0.71(-3.08%)
Apr 20, 2009
22.96
23.84
22.52
22.98
5,949,768
-0.42(-1.78%)
Apr 17, 2009
23.69
23.82
22.43
23.39
7,168,142
-0.25(-1.07%)
Apr 16, 2009
24.79
25.10
23.00
23.65
7,608,962
-1.03(-4.19%)
Apr 15, 2009
24.65
25.28
23.47
24.68
9,395,474
+0.15(+0.63%)
Apr 14, 2009
24.72
24.83
24.11
24.53
4,830,431
-0.44(-1.78%)
Apr 13, 2009
23.64
25.27
23.44
24.97
7,096,158
+1.55(+6.63%)
Apr 09, 2009
23.17
23.64
22.59
23.42
4,686,432
+0.72(+3.16%)
Apr 08, 2009
23.68
24.09
22.28
22.70
5,600,475
-0.41(-1.77%)
Apr 07, 2009
22.01
23.92
21.38
23.11
8,158,314
+0.64(+2.83%)
Apr 06, 2009
21.35
23.09
21.35
22.48
4,351,327
+0.58(+2.65%)
Apr 03, 2009
22.66
23.10
21.56
21.90
5,290,041
-0.80(-3.52%)
Apr 02, 2009
22.38
23.08
21.87
22.69
5,536,283
+0.80(+3.65%)
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
.