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 (%)
Oct 31, 2013
58.88
59.77
58.73
59.42
3,846,134
+0.55(+0.93%)
Oct 30, 2013
57.97
59.66
57.97
58.87
4,699,221
+1.30(+2.26%)
Oct 29, 2013
58.36
58.48
57.17
57.58
8,402,271
-0.98(-1.67%)
Oct 28, 2013
58.77
58.85
58.32
58.55
4,660,104
-0.04(-0.06%)
Oct 25, 2013
58.59
58.69
58.32
58.59
2,063,131
+0.11(+0.19%)
Oct 24, 2013
59.07
59.51
58.18
58.48
3,594,259
-0.62(-1.04%)
Oct 23, 2013
60.20
60.33
58.90
59.09
3,854,860
-1.36(-2.26%)
Oct 22, 2013
60.20
60.61
59.98
60.46
3,708,289
+0.57(+0.95%)
Oct 21, 2013
60.38
60.59
59.82
59.89
3,082,515
-0.23(-0.38%)
Oct 18, 2013
60.86
61.00
58.44
60.11
6,704,418
-0.71(-1.17%)
Oct 17, 2013
61.26
61.26
60.56
60.83
5,553,297
-1.39(-2.24%)
Oct 16, 2013
61.71
62.43
61.39
62.22
2,236,169
+0.75(+1.22%)
Oct 15, 2013
62.04
62.20
61.21
61.47
1,790,393
-0.62(-0.99%)
Oct 14, 2013
61.77
62.23
61.36
62.09
1,746,027
+0.01(+0.02%)
Oct 11, 2013
62.46
62.46
61.76
62.08
2,555,229
-0.20(-0.32%)
Oct 10, 2013
61.03
62.57
61.00
62.28
3,765,070
+1.75(+2.90%)
Oct 09, 2013
60.90
61.20
60.45
60.52
2,546,650
-0.40(-0.65%)
Oct 08, 2013
61.74
61.74
60.91
60.92
1,717,160
-0.82(-1.34%)
Oct 07, 2013
62.25
62.47
61.68
61.74
2,200,510
-1.03(-1.64%)
Oct 04, 2013
60.78
62.83
60.70
62.77
4,494,508
+2.09(+3.44%)
Oct 03, 2013
61.16
61.31
60.49
60.69
2,265,664
-0.50(-0.82%)
Oct 02, 2013
61.15
61.41
60.73
61.19
1,953,676
-0.13(-0.22%)
Oct 01, 2013
60.66
61.61
60.51
61.32
2,171,741
+0.83(+1.37%)
Sep 30, 2013
60.38
60.86
60.02
60.49
1,968,829
-0.43(-0.71%)
Sep 27, 2013
61.11
61.21
60.43
60.92
1,719,909
-0.28(-0.46%)
Sep 26, 2013
61.19
61.98
60.94
61.21
1,222,847
-0.13(-0.22%)
Sep 25, 2013
61.36
61.49
60.94
61.34
2,541,542
+0.10(+0.17%)
Sep 24, 2013
60.63
61.78
60.52
61.23
3,179,406
+0.67(+1.11%)
Sep 23, 2013
61.08
61.49
59.90
60.56
3,393,890
-0.60(-0.97%)
Sep 20, 2013
61.35
62.09
61.07
61.16
4,947,163
-0.10(-0.17%)
Sep 19, 2013
62.93
63.68
61.04
61.26
5,821,592
-1.66(-2.64%)
Sep 18, 2013
63.80
63.84
62.36
62.93
5,949,334
-1.09(-1.70%)
Sep 17, 2013
64.83
65.06
63.61
64.01
4,759,329
-0.91(-1.40%)
Sep 16, 2013
64.54
65.38
64.48
64.92
2,863,294
+1.17(+1.84%)
Sep 13, 2013
62.94
64.71
62.72
63.75
4,686,667
+1.67(+2.69%)
Sep 12, 2013
62.21
62.60
62.01
62.08
1,555,243
-0.06(-0.09%)
Sep 11, 2013
61.92
62.18
61.62
62.13
2,187,001
+0.36(+0.58%)
Sep 10, 2013
61.78
61.84
61.01
61.77
2,658,762
+0.31(+0.51%)
Sep 09, 2013
61.42
61.64
60.91
61.46
2,236,628
-0.06(-0.09%)
Sep 06, 2013
61.74
62.01
60.68
61.52
2,492,523
-0.14(-0.23%)
Sep 05, 2013
60.67
61.89
60.59
61.66
2,631,918
+0.90(+1.48%)
Sep 04, 2013
60.31
60.98
60.03
60.76
2,341,875
+0.51(+0.85%)
Sep 03, 2013
60.31
60.80
59.91
60.25
1,912,000
+0.36(+0.60%)
Aug 30, 2013
60.38
60.89
59.73
59.89
1,969,051
-0.35(-0.58%)
Aug 29, 2013
59.17
60.43
59.01
60.24
1,824,077
+0.92(+1.54%)
Aug 28, 2013
59.41
59.78
59.22
59.33
2,193,659
-0.26(-0.43%)
Aug 27, 2013
59.90
60.19
59.53
59.58
2,580,018
-0.76(-1.25%)
Aug 26, 2013
61.14
61.35
60.33
60.34
1,917,970
-0.80(-1.31%)
Aug 23, 2013
60.38
61.22
60.20
61.14
2,687,093
+0.95(+1.59%)
Aug 22, 2013
59.52
60.23
59.42
60.19
2,063,250
+0.84(+1.42%)
Aug 21, 2013
59.57
59.89
59.22
59.35
2,123,256
-0.23(-0.38%)
Aug 20, 2013
58.66
59.91
58.60
59.57
2,470,056
+0.80(+1.37%)
Aug 19, 2013
58.80
59.40
58.67
58.77
1,724,360
+0.05(+0.08%)
Aug 16, 2013
58.32
59.20
58.17
58.72
1,694,031
+0.18(+0.31%)
Aug 15, 2013
59.23
59.76
58.51
58.54
1,841,099
-1.21(-2.02%)
Aug 14, 2013
60.36
60.45
59.65
59.75
1,976,844
-0.77(-1.26%)
Aug 13, 2013
59.90
60.56
59.52
60.52
2,425,736
+0.58(+0.96%)
Aug 12, 2013
59.95
60.09
59.68
59.94
1,368,490
-0.41(-0.67%)
Aug 09, 2013
60.80
60.94
60.15
60.35
1,477,025
-0.31(-0.51%)
Aug 08, 2013
59.89
60.86
59.69
60.66
2,689,702
+0.98(+1.65%)
Aug 07, 2013
60.42
60.59
59.57
59.68
2,183,416
-0.84(-1.39%)
Aug 06, 2013
60.59
60.70
59.70
60.52
2,310,763
-0.19(-0.31%)
Aug 05, 2013
60.04
60.94
59.88
60.71
1,507,986
+0.65(+1.09%)
Aug 02, 2013
60.02
60.40
59.75
60.05
2,166,311
-0.16(-0.27%)
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
.