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 29, 2006
35.42
35.97
35.28
35.89
3,838,693
+0.61(+1.72%)
Sep 28, 2006
35.27
35.38
34.99
35.28
2,959,691
+0.24(+0.67%)
Sep 27, 2006
35.74
35.89
34.96
35.04
3,677,021
-0.57(-1.60%)
Sep 26, 2006
35.75
35.84
35.47
35.62
4,026,705
-0.14(-0.38%)
Sep 25, 2006
35.12
35.88
35.00
35.75
3,772,790
+0.98(+2.82%)
Sep 22, 2006
35.07
35.33
34.50
34.77
2,597,774
-0.29(-0.83%)
Sep 21, 2006
35.37
35.53
34.75
35.06
3,428,507
-0.30(-0.85%)
Sep 20, 2006
35.26
35.44
34.73
35.36
3,937,658
+0.37(+1.06%)
Sep 19, 2006
35.39
35.52
34.93
34.99
3,957,716
+0.15(+0.42%)
Sep 18, 2006
34.82
35.46
34.62
34.84
5,392,818
-0.73(-2.07%)
Sep 15, 2006
36.33
36.39
35.34
35.58
5,863,838
-0.55(-1.53%)
Sep 14, 2006
35.56
36.25
35.45
36.13
2,571,325
+0.34(+0.96%)
Sep 13, 2006
36.20
36.29
35.72
35.79
3,085,325
-0.11(-0.30%)
Sep 12, 2006
35.29
36.15
35.18
35.90
5,722,774
+1.03(+2.94%)
Sep 11, 2006
32.72
35.47
32.67
34.87
8,256,409
+1.75(+5.29%)
Sep 08, 2006
33.02
33.26
32.21
33.12
2,180,755
+0.82(+2.53%)
Sep 07, 2006
32.53
32.55
31.82
32.30
3,561,084
-0.40(-1.22%)
Sep 06, 2006
32.67
33.17
32.35
32.70
3,526,039
-0.11(-0.33%)
Sep 05, 2006
33.38
33.44
32.74
32.81
5,570,249
-0.57(-1.71%)
Sep 01, 2006
33.53
33.84
33.27
33.38
4,016,125
-0.44(-1.29%)
Aug 31, 2006
34.12
34.30
33.30
33.82
6,363,291
-0.66(-1.92%)
Aug 30, 2006
34.16
34.80
34.15
34.48
4,935,243
+0.33(+0.96%)
Aug 29, 2006
34.05
34.43
34.05
34.15
2,989,667
-0.03(-0.08%)
Aug 28, 2006
33.95
34.37
33.63
34.18
2,616,619
+0.24(+0.70%)
Aug 25, 2006
34.16
34.16
33.58
33.95
3,751,410
-0.23(-0.66%)
Aug 24, 2006
32.39
34.34
32.39
34.17
5,486,603
+1.16(+3.52%)
Aug 23, 2006
32.89
33.21
32.71
33.01
5,274,457
-0.02(-0.06%)
Aug 22, 2006
33.03
33.27
32.87
33.03
6,049,755
+0.09(+0.28%)
Aug 21, 2006
33.89
34.12
32.78
32.94
10,585,061
-0.26(-0.79%)
Aug 18, 2006
32.89
33.24
32.79
33.20
2,953,850
+0.35(+1.08%)
Aug 17, 2006
32.33
33.05
32.09
32.85
3,978,214
+0.52(+1.60%)
Aug 16, 2006
32.03
32.39
31.90
32.33
4,818,424
+0.38(+1.19%)
Aug 15, 2006
32.58
32.61
31.85
31.95
5,697,207
-0.34(-1.07%)
Aug 14, 2006
31.99
32.30
31.89
32.29
5,235,774
+0.16(+0.51%)
Aug 11, 2006
32.09
32.13
31.57
32.13
4,793,848
+0.04(+0.11%)
Aug 10, 2006
31.03
32.12
31.01
32.09
6,070,033
+0.65(+2.08%)
Aug 09, 2006
31.21
31.80
31.08
31.44
8,748,589
+0.54(+1.76%)
Aug 08, 2006
30.62
31.11
30.56
30.90
7,523,209
+0.55(+1.82%)
Aug 07, 2006
29.99
30.68
29.92
30.34
4,640,552
+0.04(+0.12%)
Aug 04, 2006
29.94
30.42
29.84
30.31
9,939,585
+0.80(+2.71%)
Aug 03, 2006
29.48
29.74
29.08
29.51
9,016,059
+0.03(+0.09%)
Aug 02, 2006
29.04
29.48
28.57
29.48
16,479,096
+1.36(+4.84%)
Aug 01, 2006
28.36
28.54
28.07
28.12
11,653,067
-0.45(-1.59%)
Jul 31, 2006
29.64
30.16
28.57
28.57
15,922,886
-0.62(-2.11%)
Jul 28, 2006
30.58
30.58
29.04
29.19
17,848,294
-0.98(-3.25%)
Jul 27, 2006
31.30
30.28
28.14
30.17
39,547,296
-6.09(-16.79%)
Jul 26, 2006
37.69
37.71
35.98
36.26
5,583,364
-1.18(-3.15%)
Jul 25, 2006
36.02
37.74
35.99
37.44
4,980,207
+0.69(+1.88%)
Jul 24, 2006
35.40
36.77
35.36
36.75
4,350,159
+1.35(+3.82%)
Jul 21, 2006
35.43
35.87
35.01
35.40
3,602,302
-0.22(-0.61%)
Jul 20, 2006
36.11
36.70
35.60
35.62
2,601,852
-0.60(-1.65%)
Jul 19, 2006
35.16
36.61
35.03
36.21
6,692,036
+1.69(+4.89%)
Jul 18, 2006
34.04
34.55
33.76
34.53
3,317,089
+0.19(+0.56%)
Jul 17, 2006
34.47
34.91
34.30
34.34
1,967,286
+0.00(+0.00%)
Jul 14, 2006
34.71
34.71
33.96
34.34
3,316,317
-0.60(-1.71%)
Jul 13, 2006
35.40
35.51
34.70
34.93
3,747,443
-0.65(-1.84%)
Jul 12, 2006
36.37
36.54
35.54
35.59
3,351,583
-0.74(-2.05%)
Jul 11, 2006
35.52
36.59
35.48
36.33
4,472,708
+0.73(+2.06%)
Jul 10, 2006
35.57
35.84
35.26
35.60
3,217,793
+0.34(+0.95%)
Jul 07, 2006
35.16
35.43
34.84
35.26
3,437,544
+0.15(+0.41%)
Jul 06, 2006
35.21
35.80
34.96
35.12
3,888,396
-0.19(-0.54%)
Jul 05, 2006
35.51
35.75
35.16
35.31
2,278,948
-0.46(-1.29%)
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
.