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 (%)
Mar 31, 2006
45.28
45.33
44.56
44.59
2,057,655
-0.77(-1.70%)
Mar 30, 2006
45.64
46.43
45.23
45.36
1,971,804
-0.51(-1.11%)
Mar 29, 2006
44.85
46.04
44.71
45.87
2,665,661
+1.31(+2.93%)
Mar 28, 2006
45.11
45.54
44.38
44.56
2,368,436
-0.79(-1.74%)
Mar 27, 2006
45.81
45.81
45.16
45.35
1,599,198
-0.32(-0.70%)
Mar 24, 2006
45.82
46.00
45.50
45.67
1,074,728
-0.20(-0.44%)
Mar 23, 2006
46.60
46.65
45.39
45.87
2,207,755
-0.90(-1.92%)
Mar 22, 2006
45.28
46.95
45.28
46.77
2,035,173
+1.01(+2.20%)
Mar 21, 2006
46.82
47.16
45.57
45.76
2,084,876
-1.35(-2.87%)
Mar 20, 2006
46.18
47.27
46.18
47.11
2,145,048
+0.78(+1.68%)
Mar 17, 2006
46.90
47.13
46.19
46.33
2,203,127
-0.28(-0.60%)
Mar 16, 2006
46.62
46.88
46.29
46.61
1,916,040
+0.00(+0.00%)
Mar 15, 2006
46.29
46.83
46.29
46.61
2,060,630
+0.34(+0.73%)
Mar 14, 2006
45.37
46.54
45.25
46.28
2,403,261
+0.41(+0.89%)
Mar 13, 2006
46.53
46.90
45.10
45.87
3,201,813
-0.35(-0.77%)
Mar 10, 2006
45.35
46.44
45.15
46.22
2,387,942
+1.12(+2.47%)
Mar 09, 2006
46.16
46.26
45.07
45.11
2,059,198
-0.95(-2.07%)
Mar 08, 2006
45.48
46.20
45.38
46.06
2,535,398
+0.72(+1.58%)
Mar 07, 2006
44.43
45.68
44.37
45.34
2,826,341
+0.88(+1.98%)
Mar 06, 2006
45.61
45.78
44.44
44.46
2,561,406
-1.42(-3.09%)
Mar 03, 2006
45.38
46.56
44.96
45.88
2,982,834
+0.10(+0.22%)
Mar 02, 2006
46.52
46.72
45.72
45.78
3,515,900
-0.76(-1.64%)
Mar 01, 2006
46.53
46.85
46.17
46.54
3,281,272
+0.26(+0.57%)
Feb 28, 2006
47.28
47.24
46.27
46.28
3,207,213
-1.01(-2.13%)
Feb 27, 2006
47.19
47.59
47.00
47.28
2,527,573
-0.05(-0.11%)
Feb 24, 2006
47.61
47.61
46.88
47.34
2,320,276
-0.14(-0.29%)
Feb 23, 2006
46.91
47.62
46.00
47.47
4,517,121
+0.56(+1.20%)
Feb 22, 2006
45.47
47.08
45.47
46.91
3,770,917
+1.81(+4.00%)
Feb 21, 2006
45.51
46.26
45.07
45.11
4,378,041
-0.83(-1.81%)
Feb 17, 2006
46.03
46.16
45.66
45.94
1,360,051
-46.16(-50.12%)
Feb 16, 2006
92.53
92.54
91.16
92.10
3,311,688
-0.91(-0.98%)
Feb 15, 2006
92.64
93.14
92.07
93.01
4,129,417
-0.09(-0.10%)
Feb 14, 2006
90.56
93.27
90.56
93.10
3,968,957
+2.81(+3.12%)
Feb 13, 2006
90.68
90.69
89.74
90.29
3,005,316
-0.83(-0.91%)
Feb 10, 2006
90.72
91.43
89.15
91.11
3,767,500
+1.03(+1.15%)
Feb 09, 2006
89.92
92.29
89.50
90.08
7,634,627
+2.86(+3.28%)
Feb 08, 2006
86.82
87.58
85.93
87.22
3,960,801
-0.46(-0.53%)
Feb 07, 2006
88.79
89.58
87.68
87.68
3,385,086
-0.88(-0.99%)
Feb 06, 2006
88.99
88.99
88.23
88.56
3,691,238
-0.65(-0.73%)
Feb 03, 2006
87.56
89.41
87.12
89.21
4,946,484
+1.18(+1.34%)
Feb 02, 2006
88.56
88.56
87.38
88.04
4,199,508
-0.34(-0.38%)
Feb 01, 2006
87.11
88.92
87.11
88.37
6,101,883
+0.54(+0.61%)
Jan 31, 2006
85.25
88.19
84.90
87.84
7,348,753
+3.16(+3.73%)
Jan 30, 2006
84.89
85.48
84.62
84.68
3,429,829
+0.57(+0.68%)
Jan 27, 2006
82.30
84.67
82.30
84.11
5,438,884
+1.61(+1.95%)
Jan 26, 2006
82.71
83.34
81.93
82.50
3,535,847
+0.34(+0.41%)
Jan 25, 2006
83.48
83.57
81.74
82.16
4,888,956
-0.47(-0.57%)
Jan 24, 2006
81.39
82.75
81.36
82.64
4,243,810
+1.81(+2.25%)
Jan 23, 2006
81.25
82.20
80.44
80.82
4,056,460
-0.43(-0.52%)
Jan 20, 2006
83.24
83.30
81.24
81.25
4,735,329
-2.28(-2.73%)
Jan 19, 2006
84.75
84.93
82.50
83.53
5,283,934
-0.48(-0.57%)
Jan 18, 2006
82.57
84.61
82.57
84.01
6,485,840
+3.06(+3.78%)
Jan 17, 2006
81.44
81.48
80.55
80.95
5,071,457
-0.66(-0.81%)
Jan 13, 2006
82.16
82.45
80.53
81.61
5,409,349
-1.39(-1.67%)
Jan 12, 2006
82.18
84.56
82.03
83.00
3,694,985
+0.85(+1.04%)
Jan 11, 2006
83.84
84.27
82.12
82.15
5,611,687
-1.92(-2.29%)
Jan 10, 2006
84.05
84.95
83.56
84.07
4,242,708
-0.53(-0.62%)
Jan 09, 2006
85.27
85.89
84.51
84.60
3,442,172
-0.51(-0.60%)
Jan 06, 2006
85.63
86.06
83.67
85.10
4,486,925
+0.33(+0.39%)
Jan 05, 2006
85.48
86.34
84.56
84.78
3,234,985
-0.90(-1.05%)
Jan 04, 2006
85.25
86.00
84.97
85.68
3,715,042
+0.33(+0.38%)
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
.