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 30, 2007
39.50
39.98
39.31
39.73
2,558,168
+0.31(+0.78%)
Mar 29, 2007
39.97
40.02
39.11
39.43
4,251,966
-0.62(-1.54%)
Mar 28, 2007
40.47
40.47
39.93
40.04
2,576,119
-0.54(-1.32%)
Mar 27, 2007
40.97
41.01
40.09
40.58
3,793,509
-0.36(-0.89%)
Mar 26, 2007
40.98
41.10
40.61
40.94
2,383,093
-0.07(-0.18%)
Mar 23, 2007
42.04
42.04
40.99
41.01
2,699,555
-0.39(-0.94%)
Mar 22, 2007
0.1815
41.83
41.15
41.40
3,863,962
+0.06(+0.15%)
Mar 21, 2007
40.03
41.38
39.93
41.34
5,799,097
+1.24(+3.10%)
Mar 20, 2007
39.86
40.26
39.39
40.10
3,438,637
+0.29(+0.73%)
Mar 19, 2007
39.52
39.90
39.30
39.81
2,610,228
+0.62(+1.57%)
Mar 16, 2007
38.93
39.66
38.56
39.19
6,090,532
+0.47(+1.22%)
Mar 15, 2007
38.57
38.90
38.39
38.72
4,205,845
+0.16(+0.42%)
Mar 14, 2007
39.04
39.18
38.16
38.56
3,925,811
-0.28(-0.72%)
Mar 13, 2007
39.43
39.61
38.78
38.84
3,227,195
-0.59(-1.50%)
Mar 12, 2007
39.56
40.11
39.31
39.43
3,399,302
-0.26(-0.66%)
Mar 09, 2007
40.42
40.59
39.56
39.69
2,211,604
-0.27(-0.68%)
Mar 08, 2007
40.42
40.55
39.79
39.96
3,629,633
-0.23(-0.56%)
Mar 07, 2007
40.17
40.47
39.93
40.19
2,432,300
-0.15(-0.36%)
Mar 06, 2007
39.62
40.58
39.52
40.33
4,120,986
+0.91(+2.30%)
Mar 05, 2007
39.79
40.03
39.38
39.43
2,665,441
-0.69(-1.72%)
Mar 02, 2007
40.70
41.51
40.12
40.12
3,519,647
-0.58(-1.43%)
Mar 01, 2007
39.59
40.81
39.28
40.70
4,086,246
+0.57(+1.42%)
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%)
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
.