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 (%)
Feb 28, 2007
40.08
40.60
39.88
40.12
3,854,453
-0.05(-0.14%)
Feb 27, 2007
41.29
41.42
39.46
40.18
4,075,305
-1.43(-3.45%)
Feb 26, 2007
41.79
41.88
41.20
41.61
2,640,327
-0.18(-0.43%)
Feb 23, 2007
41.80
41.95
41.44
41.79
3,411,535
-0.06(-0.15%)
Feb 22, 2007
41.59
41.98
41.23
41.86
3,783,811
+0.27(+0.65%)
Feb 21, 2007
41.88
41.98
41.34
41.59
3,829,105
-0.43(-1.01%)
Feb 20, 2007
41.21
42.28
41.18
42.01
6,076,535
+0.63(+1.51%)
Feb 16, 2007
40.65
41.44
40.42
41.39
8,933,184
+0.52(+1.27%)
Feb 15, 2007
39.48
41.00
39.44
40.87
6,388,528
+1.27(+3.21%)
Feb 14, 2007
38.65
39.74
38.65
39.60
3,893,815
+0.19(+0.48%)
Feb 13, 2007
39.02
39.57
38.93
39.41
3,028,134
+0.39(+1.00%)
Feb 12, 2007
38.65
39.08
38.58
39.02
2,574,929
+0.39(+1.01%)
Feb 09, 2007
39.36
39.43
38.20
38.63
3,961,904
-0.33(-0.84%)
Feb 08, 2007
39.31
39.38
38.17
38.95
6,686,525
-0.97(-2.43%)
Feb 07, 2007
39.93
40.22
39.70
39.93
5,984,293
+0.41(+1.03%)
Feb 06, 2007
39.38
39.65
38.85
39.52
3,442,393
+0.60(+1.54%)
Feb 05, 2007
38.54
40.20
38.47
38.92
5,256,493
+0.34(+0.87%)
Feb 02, 2007
38.36
38.77
38.01
38.58
2,304,957
+0.22(+0.57%)
Feb 01, 2007
38.26
38.56
37.97
38.36
2,431,363
+0.11(+0.28%)
Jan 31, 2007
37.93
38.36
37.75
38.26
2,570,333
+0.40(+1.05%)
Jan 30, 2007
37.43
37.87
37.28
37.86
2,426,514
+0.61(+1.63%)
Jan 29, 2007
37.28
37.73
37.05
37.25
2,336,807
+0.07(+0.20%)
Jan 26, 2007
37.29
37.43
37.04
37.18
2,336,035
-0.12(-0.32%)
Jan 25, 2007
37.87
37.93
37.27
37.29
2,581,905
-0.58(-1.53%)
Jan 24, 2007
38.24
38.24
37.59
37.87
4,096,134
-0.40(-1.04%)
Jan 23, 2007
37.97
38.34
37.66
38.27
2,643,620
+0.35(+0.93%)
Jan 22, 2007
38.02
38.49
37.77
37.92
2,674,808
-0.09(-0.24%)
Jan 19, 2007
37.97
38.21
37.79
38.01
2,416,816
+0.05(+0.14%)
Jan 18, 2007
37.79
38.34
37.54
37.96
2,488,560
-0.40(-1.04%)
Jan 17, 2007
38.44
38.63
38.25
38.36
3,445,368
-0.37(-0.96%)
Jan 16, 2007
38.44
39.01
38.43
38.73
2,712,609
+0.30(+0.78%)
Jan 12, 2007
38.37
38.56
38.02
38.43
2,721,536
+0.02(+0.05%)
Jan 11, 2007
37.29
38.53
37.20
38.41
3,561,746
+1.21(+3.24%)
Jan 10, 2007
36.90
37.31
36.58
37.20
3,567,256
+0.10(+0.27%)
Jan 09, 2007
37.84
37.88
36.99
37.10
3,482,948
-0.58(-1.54%)
Jan 08, 2007
37.52
37.74
37.20
37.68
3,892,474
+0.12(+0.31%)
Jan 05, 2007
37.84
38.20
37.30
37.57
5,352,703
-0.65(-1.71%)
Jan 04, 2007
38.91
38.91
38.19
38.22
3,533,753
-0.69(-1.77%)
Jan 03, 2007
39.29
39.57
38.56
38.91
3,085,546
-0.27(-0.69%)
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%)
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
.