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 28, 2007
48.82
49.87
48.73
49.24
5,296,498
+0.24(+0.50%)
Sep 27, 2007
48.60
49.07
48.23
49.00
1,965,633
+0.68(+1.41%)
Sep 26, 2007
48.37
48.92
48.24
48.32
2,749,528
-0.05(-0.09%)
Sep 25, 2007
47.72
48.66
47.41
48.36
2,639,432
+0.51(+1.06%)
Sep 24, 2007
47.75
48.31
47.06
47.86
2,456,490
+0.36(+0.76%)
Sep 21, 2007
47.60
47.69
47.09
47.49
3,752,512
+0.05(+0.11%)
Sep 20, 2007
48.02
48.75
47.24
47.44
3,614,865
-0.76(-1.58%)
Sep 19, 2007
49.14
49.63
48.03
48.20
4,219,786
-0.64(-1.30%)
Sep 18, 2007
47.17
49.36
47.05
48.84
7,371,786
+1.83(+3.90%)
Sep 17, 2007
46.52
47.12
46.48
47.00
3,056,782
+0.29(+0.62%)
Sep 14, 2007
46.20
46.96
46.00
46.71
3,431,242
+0.44(+0.94%)
Sep 13, 2007
46.08
46.45
45.68
46.28
2,560,304
+0.60(+1.31%)
Sep 12, 2007
45.37
46.26
45.32
45.68
2,948,339
+0.18(+0.40%)
Sep 11, 2007
45.77
45.77
44.99
45.50
2,260,103
+0.16(+0.36%)
Sep 10, 2007
45.87
45.94
44.92
45.33
2,148,354
-0.25(-0.56%)
Sep 07, 2007
46.41
46.64
45.31
45.59
3,574,089
-0.89(-1.91%)
Sep 06, 2007
45.87
46.62
45.82
46.48
3,494,189
+0.60(+1.31%)
Sep 05, 2007
46.19
46.56
45.73
45.88
3,293,615
-0.54(-1.15%)
Sep 04, 2007
46.26
46.93
46.09
46.41
2,950,103
+0.22(+0.47%)
Aug 31, 2007
46.16
46.59
45.53
46.20
2,382,322
+0.40(+0.87%)
Aug 30, 2007
45.51
46.22
45.24
45.80
2,202,906
-0.03(-0.06%)
Aug 29, 2007
45.13
45.92
45.02
45.82
2,351,133
+0.84(+1.88%)
Aug 28, 2007
45.38
45.81
44.88
44.98
3,301,439
-0.39(-0.86%)
Aug 27, 2007
45.10
45.58
45.08
45.37
3,145,773
-0.08(-0.18%)
Aug 24, 2007
44.83
45.54
44.65
45.45
2,568,459
+0.62(+1.38%)
Aug 23, 2007
45.32
45.37
44.76
44.83
3,201,923
-0.16(-0.36%)
Aug 22, 2007
44.46
45.22
44.42
45.00
2,797,578
+0.82(+1.85%)
Aug 21, 2007
44.11
44.58
43.97
44.18
3,094,142
-0.06(-0.14%)
Aug 20, 2007
43.71
45.02
43.69
44.24
2,785,235
-0.25(-0.57%)
Aug 17, 2007
45.17
45.35
35.41
44.50
5,224,423
+0.16(+0.37%)
Aug 16, 2007
42.60
45.91
42.18
44.34
7,323,736
+1.56(+3.65%)
Aug 15, 2007
41.92
43.59
41.92
42.77
6,141,675
+0.08(+0.19%)
Aug 14, 2007
43.89
44.21
42.67
42.69
4,701,386
-1.26(-2.87%)
Aug 13, 2007
44.19
45.10
43.82
43.95
4,976,790
-0.23(-0.51%)
Aug 10, 2007
42.70
44.46
42.28
44.18
5,980,987
+1.58(+3.71%)
Aug 09, 2007
43.55
44.06
42.55
42.60
7,765,662
-1.37(-3.12%)
Aug 08, 2007
44.17
44.87
42.97
43.97
5,641,332
-1.00(-2.22%)
Aug 07, 2007
44.97
45.59
44.40
44.97
3,730,581
-0.38(-0.84%)
Aug 06, 2007
44.93
45.57
44.84
45.35
4,539,162
+0.34(+0.77%)
Aug 03, 2007
45.22
46.01
44.98
45.01
5,372,870
-1.01(-2.19%)
Aug 02, 2007
44.72
46.10
44.44
46.01
6,136,377
+1.58(+3.55%)
Aug 01, 2007
43.11
44.46
42.91
44.44
6,533,274
+0.82(+1.87%)
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%)
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
.