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 (%)
Dec 30, 2005
86.22
86.50
85.48
85.58
2,387,501
-1.25(-1.44%)
Dec 29, 2005
87.11
87.60
86.75
86.83
1,586,304
-0.27(-0.31%)
Dec 28, 2005
86.19
87.42
85.98
87.10
1,613,415
+0.93(+1.08%)
Dec 27, 2005
87.54
88.02
85.86
86.17
1,684,387
-1.42(-1.62%)
Dec 23, 2005
87.97
88.29
87.15
87.58
1,011,470
+0.01(+0.01%)
Dec 22, 2005
87.86
88.61
87.36
87.57
2,284,128
-0.34(-0.38%)
Dec 21, 2005
87.43
88.46
87.43
87.91
3,141,751
+1.08(+1.24%)
Dec 20, 2005
85.73
87.74
85.48
86.83
4,040,591
+1.32(+1.55%)
Dec 19, 2005
87.66
87.93
84.96
85.50
4,813,796
-2.15(-2.45%)
Dec 16, 2005
88.79
89.18
87.64
87.65
3,037,716
-0.73(-0.82%)
Dec 15, 2005
88.43
89.08
88.00
88.38
2,848,162
+0.27(+0.31%)
Dec 14, 2005
88.47
89.31
87.82
88.11
2,830,970
-0.25(-0.28%)
Dec 13, 2005
89.20
89.20
87.71
88.35
3,877,045
-0.60(-0.67%)
Dec 12, 2005
89.88
90.16
88.24
88.95
3,389,053
-0.59(-0.66%)
Dec 09, 2005
87.25
89.71
87.25
89.54
3,480,524
+2.52(+2.90%)
Dec 08, 2005
86.05
87.39
86.05
87.02
2,332,839
+1.15(+1.34%)
Dec 07, 2005
85.43
86.20
85.03
85.87
4,047,644
-0.24(-0.27%)
Dec 06, 2005
86.97
87.47
85.98
86.10
3,696,968
-0.39(-0.45%)
Dec 05, 2005
86.68
86.79
85.48
86.49
3,804,970
-0.16(-0.19%)
Dec 02, 2005
86.17
86.79
85.98
86.66
1,967,176
+0.48(+0.56%)
Dec 01, 2005
84.57
86.22
84.57
86.17
3,399,192
+2.25(+2.68%)
Nov 30, 2005
85.10
85.71
83.86
83.92
4,079,824
-1.64(-1.92%)
Nov 29, 2005
84.80
85.87
84.51
85.57
3,625,335
+1.31(+1.55%)
Nov 28, 2005
86.66
87.04
84.09
84.26
3,266,284
-2.12(-2.46%)
Nov 25, 2005
86.11
86.61
85.94
86.38
1,139,529
+0.70(+0.82%)
Nov 23, 2005
86.17
86.96
85.69
85.69
2,363,476
-0.26(-0.31%)
Nov 22, 2005
85.84
86.52
85.81
85.95
2,751,842
+0.29(+0.34%)
Nov 21, 2005
85.84
85.95
85.47
85.66
2,366,342
-0.35(-0.41%)
Nov 18, 2005
86.16
86.20
85.62
86.01
2,783,802
+0.46(+0.54%)
Nov 17, 2005
85.00
85.85
84.22
85.55
4,295,166
+0.25(+0.30%)
Nov 16, 2005
85.20
85.60
84.12
85.29
5,663,704
+2.51(+3.04%)
Nov 15, 2005
81.98
83.48
81.76
82.78
4,976,460
+0.57(+0.70%)
Nov 14, 2005
81.56
82.39
81.37
82.21
2,907,012
+0.80(+0.98%)
Nov 11, 2005
81.66
81.98
81.02
81.41
2,719,442
-0.25(-0.30%)
Nov 10, 2005
80.39
81.67
80.29
81.66
4,174,821
+1.53(+1.91%)
Nov 09, 2005
80.03
80.62
79.78
80.12
2,921,780
+0.27(+0.34%)
Nov 08, 2005
80.03
80.25
79.44
79.85
2,540,908
-0.49(-0.61%)
Nov 07, 2005
80.30
81.12
80.08
80.34
2,895,330
+0.23(+0.28%)
Nov 04, 2005
80.62
80.92
79.76
80.11
3,592,714
-0.12(-0.15%)
Nov 03, 2005
80.80
81.57
80.08
80.23
4,755,827
-0.75(-0.93%)
Nov 02, 2005
81.35
81.45
80.18
80.98
5,631,083
-0.37(-0.46%)
Nov 01, 2005
80.36
81.65
80.24
81.36
5,379,373
+1.00(+1.24%)
Oct 31, 2005
79.96
80.94
79.35
80.36
6,415,749
+0.40(+0.50%)
Oct 28, 2005
77.08
80.37
76.63
79.96
7,125,696
+3.92(+5.16%)
Oct 27, 2005
75.77
77.12
75.59
76.04
8,259,715
+1.91(+2.57%)
Oct 26, 2005
78.04
78.22
73.32
74.13
10,048,579
-2.90(-3.77%)
Oct 25, 2005
79.40
79.60
75.78
77.04
6,521,547
-3.10(-3.87%)
Oct 24, 2005
79.49
80.23
79.12
80.14
3,125,000
+0.95(+1.20%)
Oct 21, 2005
78.35
79.23
78.04
79.19
4,579,939
+2.01(+2.60%)
Oct 20, 2005
78.53
78.66
77.16
77.18
3,671,841
-1.57(-1.99%)
Oct 19, 2005
75.95
78.75
75.41
78.75
3,537,390
+2.60(+3.41%)
Oct 18, 2005
76.45
76.87
75.60
76.16
2,381,991
-0.54(-0.70%)
Oct 17, 2005
74.68
76.76
74.68
76.69
4,142,421
+1.98(+2.65%)
Oct 14, 2005
73.61
75.55
73.61
74.71
4,647,605
+1.29(+1.75%)
Oct 13, 2005
73.05
73.91
72.59
73.43
4,649,148
-0.25(-0.34%)
Oct 12, 2005
75.09
75.27
73.57
73.68
6,890,076
-1.41(-1.87%)
Oct 11, 2005
75.30
75.95
74.77
75.09
2,860,946
-0.18(-0.24%)
Oct 10, 2005
75.00
76.38
74.95
75.27
2,388,383
+0.23(+0.30%)
Oct 07, 2005
75.38
75.84
74.69
75.04
2,627,089
-0.19(-0.25%)
Oct 06, 2005
76.31
76.38
74.63
75.23
3,071,660
-0.98(-1.29%)
Oct 05, 2005
77.25
77.59
76.15
76.21
3,271,353
-1.03(-1.33%)
Oct 04, 2005
78.13
79.04
77.13
77.24
3,639,882
-0.89(-1.14%)
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
.