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 (%)
Sep 30, 2005
77.01
78.60
76.95
78.16
4,349,608
+1.31(+1.70%)
Sep 29, 2005
74.90
77.13
74.78
76.86
5,103,858
+1.18(+1.56%)
Sep 28, 2005
75.49
75.97
75.30
75.68
3,203,246
+0.01(+0.01%)
Sep 27, 2005
75.04
75.99
74.97
75.67
4,822,171
+0.74(+0.99%)
Sep 26, 2005
74.41
75.20
74.22
74.92
3,875,282
+1.21(+1.64%)
Sep 23, 2005
73.26
75.93
73.10
73.72
6,214,734
+0.27(+0.37%)
Sep 22, 2005
72.09
73.45
72.05
73.44
3,136,461
+0.96(+1.33%)
Sep 21, 2005
73.05
73.41
72.43
72.48
2,894,228
-0.89(-1.21%)
Sep 20, 2005
73.68
74.27
73.27
73.37
3,159,163
-0.10(-0.14%)
Sep 19, 2005
74.18
74.18
73.16
73.47
2,521,953
-0.83(-1.12%)
Sep 16, 2005
74.22
74.86
73.61
74.31
4,497,064
+0.81(+1.10%)
Sep 15, 2005
73.02
73.78
72.75
73.50
4,130,739
+0.54(+0.75%)
Sep 14, 2005
73.12
74.05
72.68
72.95
5,038,836
-0.16(-0.22%)
Sep 13, 2005
75.31
75.54
72.95
73.12
6,414,427
-3.06(-4.01%)
Sep 12, 2005
76.77
77.11
75.95
76.18
3,527,472
-0.73(-0.94%)
Sep 09, 2005
76.02
77.09
75.82
76.90
2,615,407
+0.91(+1.19%)
Sep 08, 2005
74.18
76.34
74.13
75.99
5,239,852
+0.50(+0.66%)
Sep 07, 2005
74.04
75.82
74.01
75.50
5,271,812
+1.04(+1.40%)
Sep 06, 2005
72.65
74.45
72.55
74.45
3,964,769
+1.77(+2.43%)
Sep 02, 2005
72.23
72.78
72.14
72.68
2,316,088
+0.36(+0.50%)
Sep 01, 2005
72.09
72.70
71.71
72.32
3,189,801
+0.03(+0.04%)
Aug 31, 2005
71.68
72.36
71.29
72.29
4,069,685
+0.57(+0.80%)
Aug 30, 2005
71.08
71.96
70.82
71.72
3,611,889
+0.63(+0.88%)
Aug 29, 2005
69.81
71.23
69.72
71.09
2,971,813
+0.56(+0.80%)
Aug 26, 2005
71.28
71.30
70.14
70.53
3,503,006
-0.70(-0.98%)
Aug 25, 2005
69.96
71.32
69.70
71.23
3,300,007
+1.62(+2.33%)
Aug 24, 2005
70.40
70.64
69.61
69.61
2,529,447
-0.80(-1.13%)
Aug 23, 2005
70.78
71.15
70.40
70.40
2,401,828
-0.16(-0.23%)
Aug 22, 2005
70.69
71.41
70.33
70.57
2,781,157
+0.18(+0.26%)
Aug 19, 2005
70.60
70.80
70.05
70.39
2,808,488
-0.04(-0.05%)
Aug 18, 2005
70.60
71.33
70.20
70.42
3,981,300
-0.11(-0.15%)
Aug 17, 2005
70.96
70.96
69.91
70.53
3,224,185
-0.69(-0.97%)
Aug 16, 2005
71.82
71.96
71.09
71.22
1,936,318
-0.69(-0.96%)
Aug 15, 2005
71.94
72.02
71.43
71.91
2,587,856
-0.21(-0.29%)
Aug 12, 2005
71.98
72.26
71.27
72.12
3,694,764
+0.19(+0.26%)
Aug 11, 2005
70.86
72.02
70.85
71.93
4,067,260
+1.06(+1.50%)
Aug 10, 2005
70.22
71.68
70.05
70.87
5,610,585
+1.01(+1.44%)
Aug 09, 2005
68.00
70.01
67.75
69.86
5,369,454
+1.91(+2.82%)
Aug 08, 2005
68.87
69.25
67.40
67.95
3,702,038
-0.61(-0.89%)
Aug 05, 2005
69.66
69.93
68.51
68.55
5,688,390
-1.11(-1.59%)
Aug 04, 2005
69.77
69.87
69.47
69.66
5,168,879
-0.11(-0.16%)
Aug 03, 2005
69.87
70.23
69.14
69.77
5,725,640
+0.01(+0.01%)
Aug 02, 2005
70.62
70.64
69.42
69.76
7,316,132
-0.83(-1.18%)
Aug 01, 2005
70.47
71.00
70.32
70.60
6,306,645
+0.36(+0.52%)
Jul 29, 2005
71.18
71.57
70.05
70.23
6,481,432
-0.91(-1.28%)
Jul 28, 2005
68.28
71.69
68.11
71.14
12,308,903
+3.43(+5.07%)
Jul 27, 2005
69.10
69.48
67.65
67.71
7,287,038
-1.07(-1.56%)
Jul 26, 2005
68.97
69.10
68.21
68.78
7,317,234
-0.19(-0.28%)
Jul 25, 2005
69.28
69.73
68.37
68.97
5,141,107
-0.40(-0.58%)
Jul 22, 2005
69.32
70.42
69.15
69.37
5,205,688
-0.10(-0.14%)
Jul 21, 2005
69.46
70.56
68.38
69.47
7,884,133
-1.79(-2.51%)
Jul 20, 2005
71.23
71.77
70.54
71.26
4,769,052
-0.43(-0.59%)
Jul 19, 2005
74.00
74.12
70.78
71.68
9,786,729
-2.02(-2.75%)
Jul 18, 2005
73.84
74.15
73.11
73.71
2,459,576
-0.14(-0.18%)
Jul 15, 2005
73.23
74.15
72.79
73.84
3,601,089
+0.93(+1.27%)
Jul 14, 2005
74.86
74.87
72.41
72.92
5,548,869
-1.29(-1.74%)
Jul 13, 2005
74.63
75.31
72.86
74.21
5,370,997
-1.30(-1.72%)
Jul 12, 2005
76.14
76.29
74.08
75.50
4,207,883
-0.61(-0.80%)
Jul 11, 2005
77.08
77.11
75.86
76.11
2,960,572
-0.40(-0.52%)
Jul 08, 2005
76.23
76.77
75.99
76.51
3,002,891
+0.30(+0.39%)
Jul 07, 2005
75.50
76.38
74.58
76.21
3,753,614
+0.38(+0.50%)
Jul 06, 2005
76.40
77.94
75.49
75.83
6,932,836
-0.57(-0.75%)
Jul 05, 2005
74.41
76.50
74.41
76.40
3,534,304
+1.67(+2.23%)
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
.