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 (%)
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
.