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 (%)
May 31, 2005
70.99
71.50
69.87
70.79
3,305,737
-0.07(-0.10%)
May 27, 2005
70.87
71.27
70.61
70.86
2,427,837
-0.19(-0.27%)
May 26, 2005
69.84
71.22
69.60
71.05
3,676,691
+1.68(+2.42%)
May 25, 2005
69.84
69.89
68.73
69.37
2,672,053
-0.47(-0.68%)
May 24, 2005
69.60
70.03
69.05
69.84
3,160,706
+0.04(+0.05%)
May 23, 2005
68.86
69.84
68.24
69.81
4,113,326
+0.95(+1.38%)
May 20, 2005
68.28
69.06
67.46
68.85
3,928,401
+0.80(+1.17%)
May 19, 2005
67.30
68.08
66.79
68.05
4,076,959
+0.75(+1.12%)
May 18, 2005
68.51
69.42
66.93
67.30
8,038,642
-1.10(-1.61%)
May 17, 2005
68.28
68.41
67.69
68.40
3,998,271
-0.08(-0.12%)
May 16, 2005
67.33
68.51
67.15
68.48
4,558,338
+1.33(+1.99%)
May 13, 2005
69.32
69.32
66.27
67.15
4,985,056
-1.64(-2.39%)
May 12, 2005
70.10
70.98
68.72
68.79
4,688,161
-1.26(-1.80%)
May 11, 2005
70.10
70.28
69.11
70.05
4,652,454
-0.09(-0.13%)
May 10, 2005
70.05
71.21
69.73
70.14
4,294,285
-0.77(-1.09%)
May 09, 2005
69.82
71.05
69.19
70.91
4,283,044
+0.64(+0.92%)
May 06, 2005
69.89
70.64
69.49
70.27
2,727,376
+0.55(+0.79%)
May 05, 2005
69.52
70.30
69.12
69.71
3,147,261
+0.42(+0.60%)
May 04, 2005
69.22
70.09
68.75
69.30
4,400,744
+0.65(+0.95%)
May 03, 2005
67.78
68.98
67.51
68.64
6,516,698
+1.09(+1.61%)
May 02, 2005
66.70
68.08
66.21
67.56
5,668,112
+0.98(+1.47%)
Apr 29, 2005
65.33
66.70
64.47
66.58
4,545,554
+1.86(+2.87%)
Apr 28, 2005
67.15
67.15
64.42
64.72
5,979,334
-1.03(-1.56%)
Apr 27, 2005
62.97
66.05
62.27
65.74
6,320,752
+2.97(+4.73%)
Apr 26, 2005
63.70
64.62
62.77
62.77
2,458,694
-1.02(-1.59%)
Apr 25, 2005
63.79
64.30
63.16
63.79
2,846,399
+0.40(+0.63%)
Apr 22, 2005
63.33
64.10
62.61
63.39
2,892,685
-0.25(-0.40%)
Apr 21, 2005
63.52
63.65
62.46
63.64
4,096,575
+1.13(+1.81%)
Apr 20, 2005
64.24
64.67
62.30
62.51
4,014,141
-1.15(-1.81%)
Apr 19, 2005
63.97
63.97
63.10
63.66
5,427,863
+1.10(+1.75%)
Apr 18, 2005
64.20
64.52
61.15
62.56
6,408,917
-1.56(-2.43%)
Apr 15, 2005
63.52
66.02
62.16
64.13
12,324,552
-0.52(-0.80%)
Apr 14, 2005
68.06
68.06
64.21
64.64
11,361,793
-3.42(-5.03%)
Apr 13, 2005
69.93
70.09
67.87
68.06
4,446,149
-1.82(-2.61%)
Apr 12, 2005
69.03
70.02
68.39
69.89
3,556,125
+0.86(+1.25%)
Apr 11, 2005
68.40
69.28
68.10
69.03
3,497,496
+0.94(+1.39%)
Apr 08, 2005
69.25
69.29
67.88
68.08
2,662,796
-1.17(-1.69%)
Apr 07, 2005
68.28
69.43
68.05
69.25
4,859,641
+1.14(+1.68%)
Apr 06, 2005
68.28
68.68
67.93
68.11
3,706,446
+0.07(+0.11%)
Apr 05, 2005
67.96
68.24
67.66
68.04
4,106,714
+0.53(+0.78%)
Apr 04, 2005
67.51
67.86
67.06
67.51
3,663,245
+0.56(+0.84%)
Apr 01, 2005
68.24
69.03
66.39
66.95
4,283,485
-1.06(-1.56%)
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%)
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
.