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 (%)
Jul 31, 2007
44.63
44.92
43.53
43.62
4,858,870
-1.01(-2.26%)
Jul 30, 2007
44.24
44.85
43.75
44.63
4,366,690
+0.48(+1.09%)
Jul 27, 2007
45.37
45.78
44.14
44.14
4,430,059
-1.09(-2.41%)
Jul 26, 2007
46.87
47.18
44.83
45.23
6,724,886
-0.73(-1.58%)
Jul 25, 2007
45.82
46.20
44.79
45.96
4,817,913
-0.08(-0.18%)
Jul 24, 2007
46.00
46.63
45.91
46.04
3,354,965
-0.33(-0.70%)
Jul 23, 2007
45.67
46.58
45.46
46.37
3,240,707
+1.30(+2.88%)
Jul 20, 2007
44.94
45.78
44.94
45.07
3,088,191
-0.67(-1.47%)
Jul 19, 2007
46.05
46.22
45.55
45.74
3,411,755
-0.54(-1.16%)
Jul 18, 2007
45.81
46.37
45.38
46.28
4,535,576
+0.96(+2.12%)
Jul 17, 2007
45.41
45.90
45.10
45.32
2,252,973
-0.06(-0.14%)
Jul 16, 2007
45.67
46.01
45.30
45.38
3,133,045
-0.82(-1.77%)
Jul 13, 2007
47.11
47.11
46.20
46.20
1,829,859
-0.74(-1.59%)
Jul 12, 2007
46.00
46.96
45.72
46.94
2,715,144
+1.22(+2.66%)
Jul 11, 2007
45.65
46.10
45.39
45.72
2,070,439
-0.07(-0.16%)
Jul 10, 2007
45.89
46.69
45.75
45.80
2,790,855
-0.35(-0.77%)
Jul 09, 2007
46.49
46.64
45.71
46.15
1,717,339
-0.20(-0.43%)
Jul 06, 2007
45.76
46.59
45.61
46.35
2,281,906
+0.57(+1.25%)
Jul 05, 2007
45.31
45.97
45.03
45.78
2,813,998
+0.39(+0.86%)
Jul 03, 2007
45.71
45.77
45.30
45.39
1,133,468
-0.38(-0.83%)
Jul 02, 2007
44.83
45.86
44.83
45.77
2,223,869
+0.94(+2.11%)
Jun 29, 2007
45.37
45.79
44.48
44.83
2,014,237
-0.41(-0.90%)
Jun 28, 2007
45.41
45.57
45.15
45.23
2,597,243
-0.23(-0.50%)
Jun 27, 2007
44.61
45.46
44.55
45.46
2,684,837
+0.58(+1.29%)
Jun 26, 2007
44.01
45.06
44.12
44.88
3,236,098
+0.87(+1.98%)
Jun 25, 2007
44.46
44.78
43.94
44.01
3,260,002
-0.55(-1.24%)
Jun 22, 2007
44.73
45.20
44.04
44.56
5,084,682
-0.24(-0.53%)
Jun 21, 2007
44.90
45.13
44.57
44.80
2,765,508
-0.10(-0.22%)
Jun 20, 2007
45.97
46.12
44.86
44.90
3,292,623
-1.03(-2.23%)
Jun 19, 2007
45.83
46.00
45.42
45.92
2,979,197
+0.10(+0.22%)
Jun 18, 2007
45.76
46.09
45.64
45.82
4,182,646
+0.25(+0.54%)
Jun 15, 2007
45.91
46.23
45.38
45.58
5,018,999
-0.33(-0.71%)
Jun 14, 2007
46.49
46.72
45.88
45.91
3,406,245
-0.77(-1.65%)
Jun 13, 2007
47.14
47.25
46.26
46.68
3,169,633
-0.30(-0.64%)
Jun 12, 2007
47.33
47.40
46.95
46.98
2,762,753
-0.47(-0.99%)
Jun 11, 2007
47.70
48.04
47.08
47.45
1,950,535
+0.04(+0.08%)
Jun 08, 2007
46.64
47.43
46.62
47.41
2,813,294
+0.77(+1.65%)
Jun 07, 2007
46.57
47.24
46.00
46.64
5,087,163
+0.07(+0.16%)
Jun 06, 2007
47.46
47.48
46.38
46.57
3,947,515
-0.96(-2.02%)
Jun 05, 2007
47.67
47.98
47.36
47.53
3,718,569
-0.42(-0.87%)
Jun 04, 2007
48.09
48.42
47.86
47.95
3,194,209
-0.39(-0.81%)
Jun 01, 2007
48.29
48.38
48.01
48.34
2,937,539
+0.31(+0.64%)
May 31, 2007
48.35
48.48
47.89
48.03
3,193,107
-0.12(-0.24%)
May 30, 2007
47.68
48.25
47.42
48.15
2,877,587
+0.15(+0.32%)
May 29, 2007
47.32
48.08
47.08
47.99
3,166,966
+0.43(+0.90%)
May 25, 2007
46.82
47.73
46.76
47.57
2,141,584
+0.74(+1.59%)
May 24, 2007
47.53
47.77
46.78
46.82
3,033,682
-0.27(-0.58%)
May 23, 2007
47.69
47.76
47.09
47.09
1,840,300
-0.42(-0.88%)
May 22, 2007
47.50
47.91
47.37
47.51
1,967,617
-0.02(-0.04%)
May 21, 2007
47.73
47.73
47.10
47.53
3,811,877
+0.08(+0.17%)
May 18, 2007
47.77
48.09
47.10
47.45
4,523,763
-0.25(-0.51%)
May 17, 2007
47.24
47.85
46.93
47.69
4,519,004
+0.45(+0.96%)
May 16, 2007
45.82
47.28
45.72
47.24
5,727,140
+1.61(+3.52%)
May 15, 2007
45.17
45.82
45.17
45.63
3,425,752
+0.46(+1.02%)
May 14, 2007
45.28
45.71
45.14
45.17
3,500,318
-0.19(-0.42%)
May 11, 2007
45.09
45.41
44.97
45.36
4,057,958
+0.25(+0.56%)
May 10, 2007
45.43
45.60
45.11
45.11
3,902,332
-0.42(-0.92%)
May 09, 2007
45.32
45.75
45.05
45.52
5,824,054
+0.20(+0.44%)
May 08, 2007
45.28
45.36
44.95
45.32
4,097,126
-0.05(-0.10%)
May 07, 2007
44.73
45.37
44.48
45.37
4,586,150
+1.16(+2.63%)
May 04, 2007
43.95
44.54
43.88
44.21
3,065,945
+0.54(+1.25%)
May 03, 2007
44.00
44.08
43.53
43.66
3,251,183
-0.14(-0.31%)
May 02, 2007
43.42
44.34
43.28
43.80
4,545,887
+0.47(+1.09%)
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
.