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 30, 2008
42.16
42.93
42.10
42.79
3,712,225
+0.59(+1.40%)
May 29, 2008
41.20
42.54
40.87
42.20
4,161,097
+1.02(+2.47%)
May 28, 2008
41.55
41.68
40.78
41.19
3,498,500
-0.31(-0.74%)
May 27, 2008
41.40
41.61
40.47
41.49
5,690,618
+0.11(+0.26%)
May 26, 2008
42.19
42.47
41.39
41.39
0
+0.00(+0.00%)
May 23, 2008
42.19
42.47
41.39
41.39
4,109,870
-0.93(-2.19%)
May 22, 2008
40.49
42.81
40.23
42.31
7,194,026
+1.80(+4.43%)
May 21, 2008
40.22
41.08
40.22
40.52
4,667,246
+0.22(+0.54%)
May 20, 2008
39.64
40.60
39.64
40.30
4,258,958
+0.54(+1.37%)
May 19, 2008
39.53
40.26
39.41
39.75
2,932,581
+0.23(+0.57%)
May 16, 2008
38.98
39.81
38.88
39.53
3,118,459
+0.68(+1.75%)
May 15, 2008
39.52
39.52
38.50
38.85
3,494,163
-0.57(-1.45%)
May 14, 2008
39.76
39.92
39.32
39.42
2,529,728
-0.15(-0.39%)
May 13, 2008
39.59
39.89
39.16
39.57
2,628,686
+0.01(+0.02%)
May 12, 2008
39.27
39.63
39.06
39.56
2,813,472
+0.32(+0.81%)
May 09, 2008
39.10
39.53
39.08
39.24
1,019,454
-0.25(-0.64%)
May 08, 2008
39.62
39.97
39.41
39.50
2,472,968
-0.17(-0.43%)
May 07, 2008
39.60
40.16
39.48
39.67
3,231,518
-0.02(-0.05%)
May 06, 2008
39.78
39.98
39.09
39.69
2,192,319
-0.08(-0.21%)
May 05, 2008
39.01
40.00
38.93
39.77
3,023,541
+0.76(+1.95%)
May 02, 2008
39.17
39.60
38.60
39.01
2,560,216
-0.15(-0.39%)
May 01, 2008
39.79
39.79
38.78
39.16
6,120,532
-0.40(-1.01%)
Apr 30, 2008
40.58
40.58
39.33
39.56
3,881,159
-0.36(-0.91%)
Apr 29, 2008
39.90
40.25
39.05
39.93
3,782,888
+0.04(+0.09%)
Apr 28, 2008
40.32
40.38
39.57
39.89
3,712,092
+0.05(+0.11%)
Apr 25, 2008
38.73
39.99
38.39
39.84
6,161,433
+1.50(+3.90%)
Apr 24, 2008
40.24
41.00
36.84
38.35
8,924,974
-1.03(-2.60%)
Apr 23, 2008
36.46
39.67
36.46
39.37
9,115,988
+2.73(+7.45%)
Apr 22, 2008
37.56
37.56
36.39
36.64
5,611,056
-1.60(-4.18%)
Apr 21, 2008
37.58
38.38
37.58
38.24
2,127,371
+0.32(+0.84%)
Apr 18, 2008
38.08
38.14
37.72
37.92
3,337,734
+0.39(+1.04%)
Apr 17, 2008
37.02
37.85
35.97
37.53
2,895,323
+0.13(+0.34%)
Apr 16, 2008
38.38
38.70
37.08
37.40
3,413,238
-0.77(-2.02%)
Apr 15, 2008
37.10
38.61
36.97
38.17
5,363,452
+1.23(+3.34%)
Apr 14, 2008
37.28
37.28
36.48
36.94
3,109,359
-0.28(-0.76%)
Apr 11, 2008
38.06
38.30
36.98
37.22
2,815,070
-1.01(-2.63%)
Apr 10, 2008
37.77
38.60
37.77
38.23
3,362,294
+0.46(+1.23%)
Apr 09, 2008
38.36
38.56
37.67
37.77
3,331,219
-0.60(-1.56%)
Apr 08, 2008
38.20
38.87
38.13
38.36
5,217,039
-0.03(-0.07%)
Apr 07, 2008
37.94
38.87
37.94
38.39
2,943,627
+0.22(+0.57%)
Apr 04, 2008
38.36
38.57
37.73
38.17
2,488,174
-0.19(-0.50%)
Apr 03, 2008
38.76
39.31
38.19
38.36
4,595,198
-0.69(-1.77%)
Apr 02, 2008
40.40
40.58
38.84
39.05
6,240,983
-1.07(-2.67%)
Apr 01, 2008
38.11
40.17
38.11
40.12
4,470,169
+1.93(+5.06%)
Mar 31, 2008
38.42
38.75
38.04
38.19
4,028,942
-0.41(-1.06%)
Mar 28, 2008
38.75
39.18
38.47
38.60
3,714,407
-0.64(-1.64%)
Mar 27, 2008
40.05
40.31
39.23
39.24
4,201,596
-0.64(-1.62%)
Mar 26, 2008
40.59
40.83
39.83
39.89
5,132,771
-0.96(-2.35%)
Mar 25, 2008
40.26
40.88
40.03
40.85
4,702,042
+0.72(+1.79%)
Mar 24, 2008
39.18
40.21
38.94
40.13
6,322,396
+1.03(+2.65%)
Mar 21, 2008
38.56
39.25
38.23
39.10
5,158,868
-0.00(-0.00%)
Mar 20, 2008
38.56
39.25
38.23
39.10
5,158,868
+0.72(+1.87%)
Mar 19, 2008
38.40
39.64
38.32
38.38
8,669,117
+0.09(+0.24%)
Mar 18, 2008
39.05
39.39
37.73
38.29
7,497,187
-0.56(-1.45%)
Mar 17, 2008
38.67
39.45
38.20
38.85
5,694,542
-0.82(-2.06%)
Mar 14, 2008
40.92
41.01
38.91
39.67
6,195,496
-0.87(-2.15%)
Mar 13, 2008
40.38
41.22
39.97
40.54
8,211,016
+0.12(+0.29%)
Mar 12, 2008
36.93
41.43
36.79
40.42
17,316,406
+1.72(+4.45%)
Mar 11, 2008
37.42
38.82
35.89
38.70
25,190,410
-3.50(-8.30%)
Mar 10, 2008
42.55
42.99
42.13
42.20
4,215,092
-0.39(-0.92%)
Mar 07, 2008
43.78
43.85
42.51
42.59
4,799,412
-1.53(-3.48%)
Mar 06, 2008
45.20
45.52
44.06
44.13
2,793,907
-1.30(-2.86%)
Mar 05, 2008
44.53
45.65
44.44
45.42
3,533,866
+0.83(+1.87%)
Mar 04, 2008
44.63
45.10
44.48
44.59
6,085,557
-0.34(-0.75%)
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
.