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, 2006
36.96
37.99
36.92
37.48
6,030,249
+0.53(+1.42%)
Nov 29, 2006
37.49
37.65
36.77
36.96
3,800,011
-0.61(-1.62%)
Nov 28, 2006
37.72
37.92
37.24
37.57
3,087,640
-0.10(-0.26%)
Nov 27, 2006
37.61
38.15
37.39
37.67
4,331,755
+0.05(+0.12%)
Nov 24, 2006
37.36
38.51
37.29
37.62
2,666,433
+0.14(+0.36%)
Nov 22, 2006
37.53
37.69
37.11
37.48
2,980,299
+0.19(+0.51%)
Nov 21, 2006
37.73
38.25
37.18
37.29
4,084,673
-0.23(-0.60%)
Nov 20, 2006
37.23
37.68
37.22
37.52
2,611,660
+0.07(+0.19%)
Nov 17, 2006
37.44
37.55
36.83
37.45
2,611,660
-0.14(-0.36%)
Nov 16, 2006
37.63
37.88
37.58
37.58
2,025,144
-0.02(-0.05%)
Nov 15, 2006
37.20
37.88
37.02
37.60
4,080,706
+0.58(+1.57%)
Nov 14, 2006
36.88
37.28
36.82
37.02
2,724,952
+0.04(+0.10%)
Nov 13, 2006
36.30
37.04
36.24
36.99
2,919,906
+0.47(+1.29%)
Nov 10, 2006
35.89
36.63
35.66
36.51
6,173,076
+1.06(+2.99%)
Nov 09, 2006
36.61
36.79
35.28
35.45
5,141,769
-1.16(-3.17%)
Nov 08, 2006
36.30
36.85
35.80
36.61
5,055,036
-0.83(-2.21%)
Nov 07, 2006
37.42
37.71
37.12
37.44
3,869,551
-0.27(-0.72%)
Nov 06, 2006
36.68
37.95
36.66
37.71
4,004,994
+0.93(+2.52%)
Nov 03, 2006
37.50
37.56
36.52
36.79
4,089,191
-0.72(-1.91%)
Nov 02, 2006
36.49
37.65
36.48
37.50
4,046,542
+1.02(+2.79%)
Nov 01, 2006
37.76
38.07
36.16
36.49
4,626,335
-0.92(-2.45%)
Oct 31, 2006
36.98
37.47
36.81
37.40
4,713,508
+0.46(+1.25%)
Oct 30, 2006
37.73
37.79
36.84
36.94
4,076,959
-0.79(-2.09%)
Oct 27, 2006
37.56
38.05
37.38
37.73
5,106,172
+0.17(+0.46%)
Oct 26, 2006
37.75
38.77
37.11
37.56
14,104,268
+2.60(+7.42%)
Oct 25, 2006
35.54
35.81
34.68
34.96
6,282,180
-0.93(-2.58%)
Oct 24, 2006
36.14
36.37
35.73
35.89
3,023,059
-0.26(-0.73%)
Oct 23, 2006
36.60
36.73
35.97
36.15
2,781,157
-0.44(-1.21%)
Oct 20, 2006
36.21
36.68
36.18
36.60
3,197,405
+0.38(+1.05%)
Oct 19, 2006
36.30
36.68
36.09
36.21
3,013,802
+0.06(+0.18%)
Oct 18, 2006
36.19
36.30
35.91
36.15
2,520,851
+0.19(+0.53%)
Oct 17, 2006
36.02
36.15
35.82
35.96
2,851,689
-0.08(-0.23%)
Oct 16, 2006
35.66
36.20
35.41
36.04
3,172,939
+0.39(+1.09%)
Oct 13, 2006
36.55
36.55
35.38
35.65
3,851,477
-0.84(-2.31%)
Oct 12, 2006
36.52
36.73
36.13
36.50
1,772,442
+0.24(+0.68%)
Oct 11, 2006
36.07
36.43
36.01
36.25
2,621,358
+0.12(+0.33%)
Oct 10, 2006
36.66
36.66
35.89
36.13
2,278,508
-0.41(-1.12%)
Oct 09, 2006
36.59
36.74
36.09
36.54
1,448,216
-0.05(-0.12%)
Oct 06, 2006
37.35
37.39
36.45
36.59
3,055,570
-0.76(-2.04%)
Oct 05, 2006
36.67
37.43
36.34
37.35
3,535,296
+0.68(+1.86%)
Oct 04, 2006
36.15
36.67
35.84
36.67
2,893,567
+0.52(+1.43%)
Oct 03, 2006
35.72
36.25
35.62
36.15
3,314,664
+0.68(+1.92%)
Oct 02, 2006
35.72
36.07
35.16
35.47
2,994,736
-0.42(-1.16%)
Sep 29, 2006
35.42
35.97
35.28
35.89
3,838,693
+0.61(+1.72%)
Sep 28, 2006
35.27
35.38
34.99
35.28
2,959,691
+0.24(+0.67%)
Sep 27, 2006
35.74
35.89
34.96
35.04
3,677,021
-0.57(-1.60%)
Sep 26, 2006
35.75
35.84
35.47
35.62
4,026,705
-0.14(-0.38%)
Sep 25, 2006
35.12
35.88
35.00
35.75
3,772,790
+0.98(+2.82%)
Sep 22, 2006
35.07
35.33
34.50
34.77
2,597,774
-0.29(-0.83%)
Sep 21, 2006
35.37
35.53
34.75
35.06
3,428,507
-0.30(-0.85%)
Sep 20, 2006
35.26
35.44
34.73
35.36
3,937,658
+0.37(+1.06%)
Sep 19, 2006
35.39
35.52
34.93
34.99
3,957,716
+0.15(+0.42%)
Sep 18, 2006
34.82
35.46
34.62
34.84
5,392,818
-0.73(-2.07%)
Sep 15, 2006
36.33
36.39
35.34
35.58
5,863,838
-0.55(-1.53%)
Sep 14, 2006
35.56
36.25
35.45
36.13
2,571,325
+0.34(+0.96%)
Sep 13, 2006
36.20
36.29
35.72
35.79
3,085,325
-0.11(-0.30%)
Sep 12, 2006
35.29
36.15
35.18
35.90
5,722,774
+1.03(+2.94%)
Sep 11, 2006
32.72
35.47
32.67
34.87
8,256,409
+1.75(+5.29%)
Sep 08, 2006
33.02
33.26
32.21
33.12
2,180,755
+0.82(+2.53%)
Sep 07, 2006
32.53
32.55
31.82
32.30
3,561,084
-0.40(-1.22%)
Sep 06, 2006
32.67
33.17
32.35
32.70
3,526,039
-0.11(-0.33%)
Sep 05, 2006
33.38
33.44
32.74
32.81
5,570,249
-0.57(-1.71%)
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
.