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 (%)
May 31, 2005
70.99
71.50
69.87
70.79
3,305,737
-0.07(-0.10%)
May 27, 2005
70.87
71.27
70.61
70.86
2,427,837
-0.19(-0.27%)
May 26, 2005
69.84
71.22
69.60
71.05
3,676,691
+1.68(+2.42%)
May 25, 2005
69.84
69.89
68.73
69.37
2,672,053
-0.47(-0.68%)
May 24, 2005
69.60
70.03
69.05
69.84
3,160,706
+0.04(+0.05%)
May 23, 2005
68.86
69.84
68.24
69.81
4,113,326
+0.95(+1.38%)
May 20, 2005
68.28
69.06
67.46
68.85
3,928,401
+0.80(+1.17%)
May 19, 2005
67.30
68.08
66.79
68.05
4,076,959
+0.75(+1.12%)
May 18, 2005
68.51
69.42
66.93
67.30
8,038,642
-1.10(-1.61%)
May 17, 2005
68.28
68.41
67.69
68.40
3,998,271
-0.08(-0.12%)
May 16, 2005
67.33
68.51
67.15
68.48
4,558,338
+1.33(+1.99%)
May 13, 2005
69.32
69.32
66.27
67.15
4,985,056
-1.64(-2.39%)
May 12, 2005
70.10
70.98
68.72
68.79
4,688,161
-1.26(-1.80%)
May 11, 2005
70.10
70.28
69.11
70.05
4,652,454
-0.09(-0.13%)
May 10, 2005
70.05
71.21
69.73
70.14
4,294,285
-0.77(-1.09%)
May 09, 2005
69.82
71.05
69.19
70.91
4,283,044
+0.64(+0.92%)
May 06, 2005
69.89
70.64
69.49
70.27
2,727,376
+0.55(+0.79%)
May 05, 2005
69.52
70.30
69.12
69.71
3,147,261
+0.42(+0.60%)
May 04, 2005
69.22
70.09
68.75
69.30
4,400,744
+0.65(+0.95%)
May 03, 2005
67.78
68.98
67.51
68.64
6,516,698
+1.09(+1.61%)
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
.