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 (%)
May 31, 2007
48.35
48.48
47.89
48.03
3,193,107
-0.12(-0.24%)
May 30, 2007
47.68
48.25
47.42
48.15
2,877,587
+0.15(+0.32%)
May 29, 2007
47.32
48.08
47.08
47.99
3,166,966
+0.43(+0.90%)
May 25, 2007
46.82
47.73
46.76
47.57
2,141,584
+0.74(+1.59%)
May 24, 2007
47.53
47.77
46.78
46.82
3,033,682
-0.27(-0.58%)
May 23, 2007
47.69
47.76
47.09
47.09
1,840,300
-0.42(-0.88%)
May 22, 2007
47.50
47.91
47.37
47.51
1,967,617
-0.02(-0.04%)
May 21, 2007
47.73
47.73
47.10
47.53
3,811,877
+0.08(+0.17%)
May 18, 2007
47.77
48.09
47.10
47.45
4,523,763
-0.25(-0.51%)
May 17, 2007
47.24
47.85
46.93
47.69
4,519,004
+0.45(+0.96%)
May 16, 2007
45.82
47.28
45.72
47.24
5,727,140
+1.61(+3.52%)
May 15, 2007
45.17
45.82
45.17
45.63
3,425,752
+0.46(+1.02%)
May 14, 2007
45.28
45.71
45.14
45.17
3,500,318
-0.19(-0.42%)
May 11, 2007
45.09
45.41
44.97
45.36
4,057,958
+0.25(+0.56%)
May 10, 2007
45.43
45.60
45.11
45.11
3,902,332
-0.42(-0.92%)
May 09, 2007
45.32
45.75
45.05
45.52
5,824,054
+0.20(+0.44%)
May 08, 2007
45.28
45.36
44.95
45.32
4,097,126
-0.05(-0.10%)
May 07, 2007
44.73
45.37
44.48
45.37
4,586,150
+1.16(+2.63%)
May 04, 2007
43.95
44.54
43.88
44.21
3,065,945
+0.54(+1.25%)
May 03, 2007
44.00
44.08
43.53
43.66
3,251,183
-0.14(-0.31%)
May 02, 2007
43.42
44.34
43.28
43.80
4,545,887
+0.47(+1.09%)
May 01, 2007
42.67
43.50
42.58
43.33
4,464,487
+0.79(+1.86%)
Apr 30, 2007
42.93
43.10
42.49
42.54
4,286,902
-0.16(-0.38%)
Apr 27, 2007
42.48
42.87
42.36
42.70
2,906,619
-0.15(-0.34%)
Apr 26, 2007
42.82
43.45
42.33
42.85
8,347,109
+2.01(+4.93%)
Apr 25, 2007
40.33
41.14
40.03
40.83
5,559,953
-0.51(-1.23%)
Apr 24, 2007
40.22
41.66
40.22
41.34
3,088,081
+0.67(+1.65%)
Apr 23, 2007
40.65
40.89
40.29
40.67
3,125,706
-0.04(-0.09%)
Apr 20, 2007
41.56
41.56
40.71
40.71
4,991,404
-0.15(-0.38%)
Apr 19, 2007
40.50
41.20
40.22
40.86
4,420,407
-0.73(-1.77%)
Apr 18, 2007
41.08
41.71
40.83
41.59
3,043,784
+0.37(+0.90%)
Apr 17, 2007
41.60
41.89
41.13
41.22
2,859,120
+0.06(+0.15%)
Apr 16, 2007
41.05
41.74
40.53
41.16
2,892,087
+0.67(+1.66%)
Apr 13, 2007
40.47
40.58
40.11
40.49
1,912,651
+0.17(+0.43%)
Apr 12, 2007
40.15
40.47
39.99
40.32
1,803,063
+0.04(+0.09%)
Apr 11, 2007
40.81
40.92
39.99
40.28
2,191,776
-0.62(-1.51%)
Apr 10, 2007
41.01
41.11
40.80
40.90
1,240,753
-0.22(-0.53%)
Apr 09, 2007
41.25
41.27
40.75
41.11
1,625,317
+0.28(+0.69%)
Apr 05, 2007
40.49
41.09
40.29
40.83
1,603,153
+0.34(+0.85%)
Apr 04, 2007
40.52
40.75
40.34
40.49
2,046,083
-0.19(-0.47%)
Apr 03, 2007
40.46
41.00
40.45
40.68
2,539,916
+0.58(+1.45%)
Apr 02, 2007
39.69
40.20
39.49
40.10
2,617,171
+0.36(+0.91%)
Mar 30, 2007
39.50
39.98
39.31
39.73
2,558,168
+0.31(+0.78%)
Mar 29, 2007
39.97
40.02
39.11
39.43
4,251,966
-0.62(-1.54%)
Mar 28, 2007
40.47
40.47
39.93
40.04
2,576,119
-0.54(-1.32%)
Mar 27, 2007
40.97
41.01
40.09
40.58
3,793,509
-0.36(-0.89%)
Mar 26, 2007
40.98
41.10
40.61
40.94
2,383,093
-0.07(-0.18%)
Mar 23, 2007
42.04
42.04
40.99
41.01
2,699,555
-0.39(-0.94%)
Mar 22, 2007
0.1815
41.83
41.15
41.40
3,863,962
+0.06(+0.15%)
Mar 21, 2007
40.03
41.38
39.93
41.34
5,799,097
+1.24(+3.10%)
Mar 20, 2007
39.86
40.26
39.39
40.10
3,438,637
+0.29(+0.73%)
Mar 19, 2007
39.52
39.90
39.30
39.81
2,610,228
+0.62(+1.57%)
Mar 16, 2007
38.93
39.66
38.56
39.19
6,090,532
+0.47(+1.22%)
Mar 15, 2007
38.57
38.90
38.39
38.72
4,205,845
+0.16(+0.42%)
Mar 14, 2007
39.04
39.18
38.16
38.56
3,925,811
-0.28(-0.72%)
Mar 13, 2007
39.43
39.61
38.78
38.84
3,227,195
-0.59(-1.50%)
Mar 12, 2007
39.56
40.11
39.31
39.43
3,399,302
-0.26(-0.66%)
Mar 09, 2007
40.42
40.59
39.56
39.69
2,211,604
-0.27(-0.68%)
Mar 08, 2007
40.42
40.55
39.79
39.96
3,629,633
-0.23(-0.56%)
Mar 07, 2007
40.17
40.47
39.93
40.19
2,432,300
-0.15(-0.36%)
Mar 06, 2007
39.62
40.58
39.52
40.33
4,120,986
+0.91(+2.30%)
Mar 05, 2007
39.79
40.03
39.38
39.43
2,665,441
-0.69(-1.72%)
Mar 02, 2007
40.70
41.51
40.12
40.12
3,519,647
-0.58(-1.43%)
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
.