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 (%)
Aug 29, 2008
38.95
40.13
38.95
39.14
0
-0.03(-0.07%)
Aug 28, 2008
39.01
39.42
38.67
39.17
2,069,769
+0.24(+0.61%)
Aug 27, 2008
38.46
38.98
37.83
38.94
2,412,300
+0.49(+1.27%)
Aug 26, 2008
37.76
38.75
37.32
38.45
3,319,673
+0.67(+1.78%)
Aug 25, 2008
39.38
39.65
37.68
37.77
3,869,076
-1.82(-4.61%)
Aug 22, 2008
38.74
39.93
38.34
39.60
3,640,402
+0.90(+2.32%)
Aug 21, 2008
37.73
39.00
37.63
38.70
3,549,396
+0.87(+2.30%)
Aug 20, 2008
38.13
38.46
37.46
37.83
2,773,049
+0.00(+0.00%)
Aug 19, 2008
38.59
38.91
36.89
37.83
5,700,777
-1.11(-2.84%)
Aug 18, 2008
39.82
40.05
38.69
38.94
3,104,427
-0.81(-2.03%)
Aug 15, 2008
38.73
39.92
38.73
39.74
0
+0.87(+2.24%)
Aug 14, 2008
38.84
39.35
38.47
38.87
3,399,472
-0.13(-0.33%)
Aug 13, 2008
39.49
39.49
38.40
39.00
3,525,534
-0.50(-1.26%)
Aug 12, 2008
38.75
39.92
38.75
39.50
4,136,414
+0.06(+0.16%)
Aug 11, 2008
39.97
40.03
39.09
39.44
6,581,019
-0.59(-1.47%)
Aug 08, 2008
39.14
40.41
38.90
40.03
7,038,945
+1.08(+2.77%)
Aug 07, 2008
38.99
39.48
38.45
38.95
6,944,163
-0.16(-0.42%)
Aug 06, 2008
39.40
39.40
38.52
39.11
5,776,625
-0.46(-1.17%)
Aug 05, 2008
38.25
39.65
37.98
39.57
8,309,343
+1.49(+3.91%)
Aug 04, 2008
36.30
38.36
36.30
38.08
5,216,622
+1.82(+5.03%)
Aug 01, 2008
37.13
37.93
35.62
36.26
6,722,083
-0.95(-2.56%)
Jul 31, 2008
37.26
38.71
36.80
37.21
8,342,803
+0.63(+1.71%)
Jul 30, 2008
36.10
36.69
35.26
36.59
6,695,862
+0.54(+1.51%)
Jul 29, 2008
36.04
36.08
34.70
36.04
4,187,807
+0.91(+2.58%)
Jul 28, 2008
35.60
36.32
35.12
35.13
3,277,959
-0.45(-1.27%)
Jul 25, 2008
35.96
36.30
35.13
35.59
3,941,185
-0.14(-0.38%)
Jul 24, 2008
36.75
36.77
35.69
35.72
6,832,159
-1.27(-3.43%)
Jul 23, 2008
34.09
36.99
34.08
36.99
13,652,464
+4.18(+12.75%)
Jul 22, 2008
31.26
33.41
31.24
32.81
8,444,079
+1.55(+4.96%)
Jul 21, 2008
32.15
32.15
30.85
31.26
5,571,380
-0.70(-2.19%)
Jul 18, 2008
32.47
32.50
31.80
31.96
5,194,892
-0.43(-1.32%)
Jul 17, 2008
31.32
32.48
31.01
32.38
8,336,781
+1.16(+3.72%)
Jul 16, 2008
31.61
32.06
31.18
31.22
6,024,055
-0.41(-1.29%)
Jul 15, 2008
32.81
32.81
31.37
31.63
9,435,407
-1.38(-4.18%)
Jul 14, 2008
33.25
33.55
32.79
33.01
4,269,958
+0.14(+0.41%)
Jul 11, 2008
33.34
33.62
32.76
32.87
5,504,684
-0.80(-2.37%)
Jul 10, 2008
33.36
33.84
32.85
33.67
5,081,683
-0.13(-0.38%)
Jul 09, 2008
34.06
34.92
33.71
33.80
4,686,090
-0.28(-0.83%)
Jul 08, 2008
32.97
34.15
32.67
34.08
6,101,392
+0.95(+2.88%)
Jul 07, 2008
33.81
34.35
32.37
33.13
6,229,552
-0.57(-1.70%)
Jul 04, 2008
33.56
34.47
32.68
33.70
10,022,914
+0.00(+0.00%)
Jul 03, 2008
33.56
34.47
32.68
33.70
10,022,914
-2.40(-6.66%)
Jul 02, 2008
36.42
38.04
36.07
36.11
6,338,340
-0.12(-0.33%)
Jul 01, 2008
36.30
36.69
35.91
36.22
4,858,224
-0.55(-1.51%)
Jun 30, 2008
36.48
37.50
36.32
36.78
5,963,202
+0.20(+0.55%)
Jun 27, 2008
35.94
37.10
35.93
36.58
6,471,668
+0.65(+1.82%)
Jun 26, 2008
36.39
37.35
35.82
35.92
4,527,006
-0.84(-2.30%)
Jun 25, 2008
36.76
37.24
36.52
36.77
4,713,938
+0.01(+0.02%)
Jun 24, 2008
37.28
38.99
36.34
36.76
4,896,237
-0.55(-1.48%)
Jun 23, 2008
37.24
37.98
37.13
37.31
3,656,070
+0.15(+0.42%)
Jun 20, 2008
37.61
38.20
37.03
37.16
7,286,223
-0.82(-2.15%)
Jun 19, 2008
36.60
38.37
36.33
37.97
14,464,401
-0.68(-1.76%)
Jun 18, 2008
39.38
39.79
38.65
38.65
4,391,213
-0.97(-2.45%)
Jun 17, 2008
40.38
40.51
39.59
39.63
3,129,330
-0.65(-1.62%)
Jun 16, 2008
41.06
41.06
39.81
40.28
3,495,804
-0.10(-0.25%)
Jun 13, 2008
40.79
41.20
39.89
40.38
6,016,695
-0.05(-0.13%)
Jun 12, 2008
40.71
40.91
40.22
40.43
4,212,202
-0.15(-0.38%)
Jun 11, 2008
40.95
41.22
40.44
40.59
3,819,157
-0.37(-0.91%)
Jun 10, 2008
41.20
41.71
40.87
40.96
2,999,375
-0.88(-2.10%)
Jun 09, 2008
42.14
42.43
41.66
41.84
4,432,334
-0.34(-0.80%)
Jun 06, 2008
42.81
42.81
41.86
42.18
5,320,873
-0.92(-2.13%)
Jun 05, 2008
42.45
43.14
42.01
43.09
4,593,265
+0.87(+2.06%)
Jun 04, 2008
41.39
42.36
41.21
42.22
3,426,013
+0.80(+1.93%)
Jun 03, 2008
41.26
41.69
40.86
41.42
3,343,957
+0.28(+0.68%)
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
.