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 (%)
Oct 31, 2007
50.55
51.06
50.18
50.97
2,975,891
+0.80(+1.59%)
Oct 30, 2007
49.91
50.80
49.50
50.17
1,813,328
+0.07(+0.14%)
Oct 29, 2007
50.56
50.98
49.91
50.10
2,667,645
-0.61(-1.20%)
Oct 26, 2007
52.27
52.63
50.50
50.71
6,502,592
-0.10(-0.20%)
Oct 25, 2007
49.27
51.15
49.27
50.80
8,536,663
+2.80(+5.84%)
Oct 24, 2007
48.26
48.66
47.18
48.00
3,134,367
-0.46(-0.95%)
Oct 23, 2007
48.47
48.82
48.11
48.46
2,047,957
+0.08(+0.17%)
Oct 22, 2007
47.53
48.45
47.28
48.38
1,805,834
+0.43(+0.89%)
Oct 19, 2007
48.86
49.68
47.84
47.96
2,716,686
-0.91(-1.86%)
Oct 18, 2007
48.69
49.54
48.51
48.86
2,091,929
+0.10(+0.20%)
Oct 17, 2007
48.55
48.78
48.16
48.76
1,971,694
+0.76(+1.59%)
Oct 16, 2007
48.20
48.40
47.41
48.00
2,463,314
-0.17(-0.36%)
Oct 15, 2007
48.30
48.31
47.51
48.17
1,817,185
-0.05(-0.09%)
Oct 12, 2007
48.07
48.82
47.67
48.22
3,266,498
+0.01(+0.02%)
Oct 11, 2007
49.71
49.92
47.60
48.21
3,367,232
-1.32(-2.66%)
Oct 10, 2007
49.86
50.10
49.31
49.53
2,379,809
-0.29(-0.58%)
Oct 09, 2007
49.37
49.82
49.29
49.82
1,942,269
+0.66(+1.35%)
Oct 08, 2007
48.88
49.28
48.78
49.15
1,168,734
+0.31(+0.63%)
Oct 05, 2007
48.25
49.10
48.19
48.84
3,301,439
+0.68(+1.41%)
Oct 04, 2007
48.80
48.80
47.96
48.16
2,168,963
-0.37(-0.77%)
Oct 03, 2007
49.18
49.61
48.27
48.54
3,611,263
-0.82(-1.65%)
Oct 02, 2007
49.56
49.85
48.91
49.35
2,295,590
-0.12(-0.24%)
Oct 01, 2007
49.53
49.90
49.27
49.47
2,611,550
+0.23(+0.46%)
Sep 28, 2007
48.82
49.87
48.73
49.24
5,296,498
+0.24(+0.50%)
Sep 27, 2007
48.60
49.07
48.23
49.00
1,965,633
+0.68(+1.41%)
Sep 26, 2007
48.37
48.92
48.24
48.32
2,749,528
-0.05(-0.09%)
Sep 25, 2007
47.72
48.66
47.41
48.36
2,639,432
+0.51(+1.06%)
Sep 24, 2007
47.75
48.31
47.06
47.86
2,456,490
+0.36(+0.76%)
Sep 21, 2007
47.60
47.69
47.09
47.49
3,752,512
+0.05(+0.11%)
Sep 20, 2007
48.02
48.75
47.24
47.44
3,614,865
-0.76(-1.58%)
Sep 19, 2007
49.14
49.63
48.03
48.20
4,219,786
-0.64(-1.30%)
Sep 18, 2007
47.17
49.36
47.05
48.84
7,371,786
+1.83(+3.90%)
Sep 17, 2007
46.52
47.12
46.48
47.00
3,056,782
+0.29(+0.62%)
Sep 14, 2007
46.20
46.96
46.00
46.71
3,431,242
+0.44(+0.94%)
Sep 13, 2007
46.08
46.45
45.68
46.28
2,560,304
+0.60(+1.31%)
Sep 12, 2007
45.37
46.26
45.32
45.68
2,948,339
+0.18(+0.40%)
Sep 11, 2007
45.77
45.77
44.99
45.50
2,260,103
+0.16(+0.36%)
Sep 10, 2007
45.87
45.94
44.92
45.33
2,148,354
-0.25(-0.56%)
Sep 07, 2007
46.41
46.64
45.31
45.59
3,574,089
-0.89(-1.91%)
Sep 06, 2007
45.87
46.62
45.82
46.48
3,494,189
+0.60(+1.31%)
Sep 05, 2007
46.19
46.56
45.73
45.88
3,293,615
-0.54(-1.15%)
Sep 04, 2007
46.26
46.93
46.09
46.41
2,950,103
+0.22(+0.47%)
Aug 31, 2007
46.16
46.59
45.53
46.20
2,382,322
+0.40(+0.87%)
Aug 30, 2007
45.51
46.22
45.24
45.80
2,202,906
-0.03(-0.06%)
Aug 29, 2007
45.13
45.92
45.02
45.82
2,351,133
+0.84(+1.88%)
Aug 28, 2007
45.38
45.81
44.88
44.98
3,301,439
-0.39(-0.86%)
Aug 27, 2007
45.10
45.58
45.08
45.37
3,145,773
-0.08(-0.18%)
Aug 24, 2007
44.83
45.54
44.65
45.45
2,568,459
+0.62(+1.38%)
Aug 23, 2007
45.32
45.37
44.76
44.83
3,201,923
-0.16(-0.36%)
Aug 22, 2007
44.46
45.22
44.42
45.00
2,797,578
+0.82(+1.85%)
Aug 21, 2007
44.11
44.58
43.97
44.18
3,094,142
-0.06(-0.14%)
Aug 20, 2007
43.71
45.02
43.69
44.24
2,785,235
-0.25(-0.57%)
Aug 17, 2007
45.17
45.35
35.41
44.50
5,224,423
+0.16(+0.37%)
Aug 16, 2007
42.60
45.91
42.18
44.34
7,323,736
+1.56(+3.65%)
Aug 15, 2007
41.92
43.59
41.92
42.77
6,141,675
+0.08(+0.19%)
Aug 14, 2007
43.89
44.21
42.67
42.69
4,701,386
-1.26(-2.87%)
Aug 13, 2007
44.19
45.10
43.82
43.95
4,976,790
-0.23(-0.51%)
Aug 10, 2007
42.70
44.46
42.28
44.18
5,980,987
+1.58(+3.71%)
Aug 09, 2007
43.55
44.06
42.55
42.60
7,765,662
-1.37(-3.12%)
Aug 08, 2007
44.17
44.87
42.97
43.97
5,641,332
-1.00(-2.22%)
Aug 07, 2007
44.97
45.59
44.40
44.97
3,730,581
-0.38(-0.84%)
Aug 06, 2007
44.93
45.57
44.84
45.35
4,539,162
+0.34(+0.77%)
Aug 03, 2007
45.22
46.01
44.98
45.01
5,372,870
-1.01(-2.19%)
Aug 02, 2007
44.72
46.10
44.44
46.01
6,136,377
+1.58(+3.55%)
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
.