Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Oct 31, 2005
79.96
80.94
79.35
80.36
6,415,749
+0.40(+0.50%)
Oct 28, 2005
77.08
80.37
76.63
79.96
7,125,696
+3.92(+5.16%)
Oct 27, 2005
75.77
77.12
75.59
76.04
8,259,715
+1.91(+2.57%)
Oct 26, 2005
78.04
78.22
73.32
74.13
10,048,579
-2.90(-3.77%)
Oct 25, 2005
79.40
79.60
75.78
77.04
6,521,547
-3.10(-3.87%)
Oct 24, 2005
79.49
80.23
79.12
80.14
3,125,000
+0.95(+1.20%)
Oct 21, 2005
78.35
79.23
78.04
79.19
4,579,939
+2.01(+2.60%)
Oct 20, 2005
78.53
78.66
77.16
77.18
3,671,841
-1.57(-1.99%)
Oct 19, 2005
75.95
78.75
75.41
78.75
3,537,390
+2.60(+3.41%)
Oct 18, 2005
76.45
76.87
75.60
76.16
2,381,991
-0.54(-0.70%)
Oct 17, 2005
74.68
76.76
74.68
76.69
4,142,421
+1.98(+2.65%)
Oct 14, 2005
73.61
75.55
73.61
74.71
4,647,605
+1.29(+1.75%)
Oct 13, 2005
73.05
73.91
72.59
73.43
4,649,148
-0.25(-0.34%)
Oct 12, 2005
75.09
75.27
73.57
73.68
6,890,076
-1.41(-1.87%)
Oct 11, 2005
75.30
75.95
74.77
75.09
2,860,946
-0.18(-0.24%)
Oct 10, 2005
75.00
76.38
74.95
75.27
2,388,383
+0.23(+0.30%)
Oct 07, 2005
75.38
75.84
74.69
75.04
2,627,089
-0.19(-0.25%)
Oct 06, 2005
76.31
76.38
74.63
75.23
3,071,660
-0.98(-1.29%)
Oct 05, 2005
77.25
77.59
76.15
76.21
3,271,353
-1.03(-1.33%)
Oct 04, 2005
78.13
79.04
77.13
77.24
3,639,882
-0.89(-1.14%)
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
.