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 29, 2006
39.41
39.54
39.18
39.18
1,444,028
-0.23(-0.58%)
Dec 28, 2006
39.56
39.64
39.29
39.41
2,237,291
-0.25(-0.64%)
Dec 27, 2006
39.65
39.83
39.59
39.66
2,128,297
+0.06(+0.16%)
Dec 26, 2006
39.26
39.65
39.15
39.60
1,429,150
+0.34(+0.86%)
Dec 22, 2006
39.55
39.55
39.02
39.26
1,320,046
-0.21(-0.53%)
Dec 21, 2006
39.55
39.64
39.45
39.47
2,247,319
-0.01(-0.02%)
Dec 20, 2006
39.16
39.67
39.11
39.48
3,055,239
+0.48(+1.23%)
Dec 19, 2006
39.13
39.25
38.94
39.00
3,329,762
-0.28(-0.72%)
Dec 18, 2006
39.13
39.30
38.98
39.28
2,626,869
+0.08(+0.21%)
Dec 15, 2006
38.87
39.52
38.53
39.20
6,420,378
+0.54(+1.41%)
Dec 14, 2006
38.84
39.14
38.59
38.65
2,615,077
-0.08(-0.21%)
Dec 13, 2006
39.34
39.46
38.69
38.74
2,550,496
-0.44(-1.13%)
Dec 12, 2006
39.03
39.31
38.82
39.18
3,693,552
+0.15(+0.40%)
Dec 11, 2006
38.46
39.20
38.46
39.03
3,183,188
+0.57(+1.49%)
Dec 08, 2006
38.65
38.83
38.25
38.46
2,289,969
-0.27(-0.70%)
Dec 07, 2006
38.66
39.02
38.52
38.73
2,196,074
+0.22(+0.57%)
Dec 06, 2006
38.35
39.02
38.07
38.51
2,994,075
+0.16(+0.43%)
Dec 05, 2006
38.34
38.64
38.05
38.35
2,356,533
-0.01(-0.02%)
Dec 04, 2006
37.84
38.41
37.75
38.36
3,830,097
+0.84(+2.25%)
Dec 01, 2006
37.60
37.96
37.21
37.51
2,882,216
+0.03(+0.07%)
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%)
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
.