Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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 (%)
Jan 31, 2008
48.14
48.77
46.90
48.33
4,101,603
-0.19(-0.39%)
Jan 30, 2008
48.71
49.65
48.42
48.52
2,394,841
-0.49(-1.00%)
Jan 29, 2008
48.82
49.26
48.65
49.01
2,795,418
+0.44(+0.92%)
Jan 28, 2008
47.88
48.92
47.26
48.56
3,889,709
+0.83(+1.75%)
Jan 25, 2008
48.99
48.99
47.56
47.73
4,086,503
-0.79(-1.63%)
Jan 24, 2008
49.32
49.82
47.72
48.52
4,143,413
-0.58(-1.18%)
Jan 23, 2008
46.97
49.50
46.06
49.10
7,554,633
+0.62(+1.27%)
Jan 22, 2008
49.00
49.35
47.44
48.48
5,916,288
-2.41(-4.74%)
Jan 21, 2008
51.81
52.61
50.36
50.90
0
+0.00(+0.00%)
Jan 18, 2008
51.81
52.61
50.36
50.90
4,127,313
-0.67(-1.30%)
Jan 17, 2008
52.89
52.97
51.35
51.57
6,295,571
-1.28(-2.42%)
Jan 16, 2008
50.72
53.51
50.69
52.85
8,400,727
+1.79(+3.50%)
Jan 15, 2008
51.94
52.60
50.96
51.06
5,701,174
-1.42(-2.71%)
Jan 14, 2008
53.32
53.54
52.15
52.48
5,217,149
-0.52(-0.98%)
Jan 11, 2008
53.32
54.26
52.90
53.00
3,768,272
-0.71(-1.32%)
Jan 10, 2008
52.71
53.76
52.48
53.71
2,739,292
+0.72(+1.35%)
Jan 09, 2008
52.95
53.65
52.49
52.99
5,409,779
+0.05(+0.10%)
Jan 08, 2008
52.72
53.94
52.63
52.94
5,933,090
+0.38(+0.73%)
Jan 07, 2008
51.00
52.72
50.77
52.56
4,222,234
+1.77(+3.48%)
Jan 04, 2008
51.38
51.83
50.71
50.79
3,440,362
-1.13(-2.17%)
Jan 03, 2008
51.47
52.32
51.44
51.91
1,912,406
+0.52(+1.01%)
Jan 02, 2008
52.46
52.59
51.10
51.39
2,778,568
-0.99(-1.89%)
Jan 01, 2008
52.23
52.61
52.13
52.38
0
+0.00(+0.00%)
Dec 31, 2007
52.23
52.61
52.13
52.38
1,248,716
-0.13(-0.24%)
Dec 28, 2007
52.85
53.04
52.21
52.51
1,133,213
+0.08(+0.16%)
Dec 27, 2007
53.22
53.34
52.37
52.43
1,219,178
-0.94(-1.77%)
Dec 26, 2007
53.09
53.47
52.67
53.37
1,313,647
+0.38(+0.72%)
Dec 24, 2007
53.27
53.38
52.85
52.99
735,459
-0.14(-0.26%)
Dec 21, 2007
53.02
53.31
52.49
53.13
3,956,141
+0.42(+0.79%)
Dec 20, 2007
52.31
52.98
52.31
52.71
2,842,153
+0.67(+1.29%)
Dec 19, 2007
52.76
52.76
52.04
52.04
2,249,303
-0.34(-0.64%)
Dec 18, 2007
52.23
52.69
51.97
52.37
2,643,951
+0.56(+1.09%)
Dec 17, 2007
52.68
52.68
51.77
51.81
2,309,095
-0.68(-1.30%)
Dec 14, 2007
52.69
53.13
52.30
52.49
3,485,120
-0.09(-0.17%)
Dec 13, 2007
52.25
52.64
52.04
52.58
3,890,901
+0.18(+0.35%)
Dec 12, 2007
53.52
53.62
52.11
52.40
5,325,903
-0.15(-0.29%)
Dec 11, 2007
54.42
54.44
52.48
52.56
4,535,219
-1.67(-3.08%)
Dec 10, 2007
53.73
54.35
53.13
54.23
3,371,063
+0.75(+1.41%)
Dec 07, 2007
53.08
54.00
52.96
53.47
3,666,629
+0.41(+0.77%)
Dec 06, 2007
52.17
53.06
51.99
53.06
2,838,326
+1.05(+2.02%)
Dec 05, 2007
51.29
52.15
51.29
52.01
2,942,475
+1.10(+2.16%)
Dec 04, 2007
51.11
51.36
50.45
50.91
3,429,554
-0.40(-0.78%)
Dec 03, 2007
50.71
51.57
50.52
51.31
2,790,575
+0.61(+1.20%)
Nov 30, 2007
51.03
51.04
50.04
50.71
2,686,726
+0.17(+0.34%)
Nov 29, 2007
50.73
51.12
50.43
50.53
1,977,251
-0.46(-0.91%)
Nov 28, 2007
50.81
51.05
49.82
51.00
2,953,996
+0.62(+1.22%)
Nov 27, 2007
50.65
50.74
49.51
50.38
3,183,564
+0.09(+0.18%)
Nov 26, 2007
49.91
51.01
49.64
50.29
3,954,832
+1.16(+2.36%)
Nov 23, 2007
49.04
49.43
48.86
49.13
692,176
+0.31(+0.63%)
Nov 21, 2007
49.74
50.26
48.74
48.82
2,564,002
-1.24(-2.48%)
Nov 20, 2007
49.68
50.47
49.50
50.06
2,963,344
+0.38(+0.77%)
Nov 19, 2007
49.92
50.55
49.41
49.68
2,583,756
-0.15(-0.31%)
Nov 16, 2007
50.21
50.34
49.43
49.83
3,544,184
+0.06(+0.13%)
Nov 15, 2007
49.73
50.47
49.66
49.77
2,649,307
-0.09(-0.18%)
Nov 14, 2007
49.31
50.22
49.14
49.86
3,088,682
+0.55(+1.12%)
Nov 13, 2007
49.31
49.41
48.39
49.31
3,139,562
+0.34(+0.70%)
Nov 12, 2007
49.42
50.04
48.83
48.96
3,080,039
-0.60(-1.21%)
Nov 09, 2007
49.00
50.12
48.88
49.56
2,678,460
+0.00(+0.00%)
Nov 08, 2007
48.66
49.90
48.55
49.56
3,079,667
+0.94(+1.94%)
Nov 07, 2007
49.10
49.65
48.57
48.62
1,936,032
-0.93(-1.87%)
Nov 06, 2007
49.44
49.81
48.71
49.54
1,907,290
+0.14(+0.28%)
Nov 05, 2007
48.55
49.67
48.55
49.41
3,222,581
+0.06(+0.13%)
Nov 02, 2007
49.99
50.19
48.65
49.34
2,816,864
-0.58(-1.16%)
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
.