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 (%)
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%)
Nov 01, 2007
50.88
51.35
49.87
49.92
3,000,467
-1.04(-2.05%)
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%)
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
.