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 (%)
Mar 31, 2005
68.46
68.47
67.65
68.01
3,991,880
-0.51(-0.74%)
Mar 30, 2005
66.28
68.57
65.70
68.52
5,583,694
+2.69(+4.08%)
Mar 29, 2005
67.19
67.76
65.57
65.83
4,895,348
-1.12(-1.67%)
Mar 28, 2005
66.19
67.26
65.79
66.95
4,101,645
+0.75(+1.14%)
Mar 24, 2005
65.70
66.35
65.40
66.19
3,798,578
+0.73(+1.11%)
Mar 23, 2005
67.21
67.21
65.20
65.47
6,285,927
-1.62(-2.41%)
Mar 22, 2005
66.86
68.15
66.86
67.08
3,530,557
+0.23(+0.34%)
Mar 21, 2005
67.15
67.58
66.07
66.86
4,788,448
-0.20(-0.30%)
Mar 18, 2005
68.40
68.44
66.24
67.06
8,487,842
-1.33(-1.95%)
Mar 17, 2005
68.15
68.54
66.88
68.39
4,336,163
+0.68(+1.01%)
Mar 16, 2005
68.60
68.64
67.03
67.71
4,725,631
-0.95(-1.39%)
Mar 15, 2005
67.92
68.88
67.66
68.66
5,670,537
+0.83(+1.22%)
Mar 14, 2005
67.74
68.16
67.13
67.84
4,503,676
-66.19(-49.39%)
Mar 11, 2005
135.97
136.43
133.50
134.03
6,745,486
-2.08(-1.53%)
Mar 10, 2005
136.96
138.81
135.44
136.11
6,402,965
-0.63(-0.46%)
Mar 09, 2005
138.82
139.04
136.07
136.74
5,758,040
-2.31(-1.66%)
Mar 08, 2005
139.28
139.59
138.11
139.05
5,668,553
-0.63(-0.45%)
Mar 07, 2005
139.35
140.35
138.14
139.68
6,685,093
+0.11(+0.08%)
Mar 04, 2005
136.65
139.64
136.65
139.57
5,714,839
+3.74(+2.75%)
Mar 03, 2005
137.57
138.60
135.40
135.83
7,519,572
-0.84(-0.62%)
Mar 02, 2005
134.11
137.06
133.68
136.67
8,592,537
+2.27(+1.69%)
Mar 01, 2005
132.30
135.88
132.28
134.40
8,614,138
+1.91(+1.44%)
Feb 28, 2005
131.71
132.93
131.12
132.50
6,722,563
+0.50(+0.38%)
Feb 25, 2005
130.16
132.30
128.92
132.00
8,133,199
+1.27(+0.97%)
Feb 24, 2005
127.81
130.99
127.62
130.73
7,772,605
+2.79(+2.18%)
Feb 23, 2005
123.85
127.94
123.85
127.94
6,680,244
+4.09(+3.30%)
Feb 22, 2005
127.03
127.17
123.41
123.85
8,002,274
-3.31(-2.60%)
Feb 18, 2005
127.80
128.61
126.60
127.16
5,727,623
-0.24(-0.19%)
Feb 17, 2005
127.53
127.80
126.59
127.41
4,422,785
-0.13(-0.10%)
Feb 16, 2005
124.92
127.75
124.58
127.53
7,535,883
+2.61(+2.09%)
Feb 15, 2005
123.26
125.79
123.11
124.92
6,886,108
+1.75(+1.42%)
Feb 14, 2005
121.47
123.24
121.15
123.17
7,406,280
+2.03(+1.68%)
Feb 11, 2005
121.95
122.53
120.96
121.14
9,926,029
-0.44(-0.36%)
Feb 10, 2005
122.27
123.33
120.77
121.57
17,045,774
+4.93(+4.22%)
Feb 09, 2005
117.51
118.18
116.18
116.64
5,037,734
-0.39(-0.33%)
Feb 08, 2005
117.28
118.32
116.85
117.03
4,411,324
-0.25(-0.21%)
Feb 07, 2005
117.51
118.19
115.77
117.28
5,983,742
-1.09(-0.92%)
Feb 04, 2005
118.73
119.23
117.96
118.37
5,802,123
-0.36(-0.31%)
Feb 03, 2005
118.55
119.09
117.86
118.73
5,892,051
+0.18(+0.15%)
Feb 02, 2005
118.86
119.46
117.66
118.55
7,109,165
-0.41(-0.34%)
Feb 01, 2005
115.65
119.32
115.34
118.96
6,758,269
+3.67(+3.19%)
Jan 31, 2005
115.10
116.00
114.78
115.28
4,573,106
+0.98(+0.86%)
Jan 28, 2005
113.88
114.97
113.54
114.30
4,341,673
-0.71(-0.62%)
Jan 27, 2005
113.42
115.44
113.20
115.01
4,047,644
+1.68(+1.48%)
Jan 26, 2005
112.88
113.64
112.46
113.33
4,922,679
+0.53(+0.47%)
Jan 25, 2005
114.47
114.74
112.38
112.80
5,806,531
-1.66(-1.45%)
Jan 24, 2005
115.87
115.92
114.12
114.46
4,182,977
-1.03(-0.89%)
Jan 21, 2005
114.97
117.05
114.70
115.48
7,060,234
+1.01(+0.88%)
Jan 20, 2005
116.01
116.91
113.69
114.48
7,258,604
-1.31(-1.13%)
Jan 19, 2005
116.28
117.16
115.48
115.78
5,377,168
+0.97(+0.85%)
Jan 18, 2005
115.42
115.69
114.56
114.81
7,430,526
-1.24(-1.07%)
Jan 14, 2005
116.30
117.05
115.86
116.06
5,798,155
-0.24(-0.21%)
Jan 13, 2005
115.19
117.05
115.18
116.30
7,469,318
+1.70(+1.49%)
Jan 12, 2005
113.88
115.10
113.22
114.59
6,369,022
+1.56(+1.38%)
Jan 11, 2005
114.36
114.71
112.58
113.03
5,744,816
-1.02(-0.90%)
Jan 10, 2005
113.35
115.21
112.95
114.06
6,691,264
+1.60(+1.42%)
Jan 07, 2005
112.06
113.42
110.89
112.46
5,857,226
+0.40(+0.36%)
Jan 06, 2005
110.70
112.95
109.89
112.06
5,480,762
+1.52(+1.37%)
Jan 05, 2005
109.52
111.85
109.39
110.55
7,925,130
+1.07(+0.98%)
Jan 04, 2005
111.61
112.72
108.61
109.48
7,971,417
-1.94(-1.74%)
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
.