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 (%)
Jun 28, 2013
59.95
60.40
59.62
59.85
2,933,226
-0.05(-0.08%)
Jun 27, 2013
59.53
60.11
59.41
59.89
2,673,670
+0.59(+1.00%)
Jun 26, 2013
59.10
59.78
58.42
59.30
3,351,889
+0.75(+1.29%)
Jun 25, 2013
58.95
59.24
58.25
58.55
3,005,966
+0.00(+0.00%)
Jun 24, 2013
57.92
58.98
57.78
58.55
5,538,699
+0.35(+0.60%)
Jun 21, 2013
57.74
58.63
57.55
58.20
4,368,721
+0.91(+1.59%)
Jun 20, 2013
57.96
58.31
57.15
57.28
2,889,941
-0.94(-1.62%)
Jun 19, 2013
59.06
59.24
58.23
58.23
3,116,589
-0.78(-1.32%)
Jun 18, 2013
57.90
59.09
57.75
59.01
3,123,753
+1.09(+1.89%)
Jun 17, 2013
57.48
58.37
57.32
57.91
2,752,634
+0.90(+1.59%)
Jun 14, 2013
57.93
58.32
56.84
57.01
3,266,871
-1.00(-1.72%)
Jun 13, 2013
57.74
58.29
57.22
58.01
2,793,711
+0.21(+0.36%)
Jun 12, 2013
58.39
58.62
57.79
57.80
3,271,812
-0.39(-0.66%)
Jun 11, 2013
56.85
58.45
56.67
58.19
4,000,466
+0.76(+1.33%)
Jun 10, 2013
56.77
57.56
56.71
57.42
2,333,220
+0.66(+1.16%)
Jun 07, 2013
56.08
56.78
55.97
56.77
2,567,815
+0.85(+1.52%)
Jun 06, 2013
55.02
55.92
54.59
55.92
3,490,415
+1.08(+1.98%)
Jun 05, 2013
55.77
55.97
54.36
54.83
3,005,368
-1.07(-1.92%)
Jun 04, 2013
56.16
56.82
55.47
55.91
2,992,274
-0.30(-0.54%)
Jun 03, 2013
56.94
57.13
55.81
56.21
3,331,797
-0.66(-1.16%)
May 31, 2013
58.61
58.61
56.83
56.87
4,308,213
-1.95(-3.31%)
May 30, 2013
56.94
59.11
56.79
58.82
4,087,952
+2.03(+3.58%)
May 29, 2013
57.11
57.41
56.71
56.78
2,309,439
-0.57(-0.99%)
May 28, 2013
56.33
57.65
56.33
57.35
2,924,061
+1.49(+2.66%)
May 24, 2013
56.59
56.69
55.46
55.86
2,521,382
-1.02(-1.79%)
May 23, 2013
55.66
57.03
55.60
56.88
2,271,396
+0.81(+1.44%)
May 22, 2013
56.75
57.63
55.86
56.07
2,476,465
-0.70(-1.23%)
May 21, 2013
55.90
57.03
55.81
56.77
2,661,633
+1.06(+1.91%)
May 20, 2013
56.37
56.44
55.54
55.70
2,240,809
-0.85(-1.50%)
May 17, 2013
56.10
56.65
56.05
56.55
2,774,188
+0.48(+0.86%)
May 16, 2013
56.15
56.54
56.05
56.07
2,438,210
-0.28(-0.50%)
May 15, 2013
55.96
56.76
55.67
56.35
3,432,343
+0.55(+0.98%)
May 13, 2013
55.67
56.12
55.57
55.80
3,648,656
+0.14(+0.25%)
May 10, 2013
55.97
56.24
55.46
55.66
3,655,856
-0.37(-0.66%)
May 09, 2013
55.70
56.04
55.14
56.03
2,475,538
+0.13(+0.24%)
May 08, 2013
55.72
56.04
55.39
55.90
3,569,058
+0.26(+0.47%)
May 07, 2013
55.43
55.64
54.91
55.63
4,146,232
+0.36(+0.65%)
May 06, 2013
55.49
56.01
55.13
55.28
3,156,213
-0.29(-0.53%)
May 03, 2013
55.14
55.65
54.96
55.57
2,550,160
+0.61(+1.11%)
May 02, 2013
55.08
55.74
54.75
54.96
2,999,959
+0.09(+0.17%)
May 01, 2013
54.18
55.93
54.11
54.86
4,152,069
+0.76(+1.41%)
Apr 30, 2013
53.78
55.23
53.28
54.10
6,016,830
+1.21(+2.28%)
Apr 29, 2013
54.02
54.19
52.79
52.89
3,985,002
-0.80(-1.49%)
Apr 26, 2013
53.53
54.07
53.57
53.69
2,250,623
+0.12(+0.23%)
Apr 25, 2013
53.89
54.05
52.97
53.57
3,961,583
-0.10(-0.19%)
Apr 24, 2013
53.86
54.02
53.12
53.68
3,703,409
+1.36(+2.59%)
Apr 23, 2013
52.08
52.57
51.63
52.32
2,227,747
+0.50(+0.96%)
Apr 22, 2013
52.63
52.63
51.69
51.82
2,052,348
-0.80(-1.52%)
Apr 19, 2013
51.41
52.71
51.33
52.62
3,112,301
+1.59(+3.12%)
Apr 18, 2013
50.87
51.97
50.40
51.03
4,837,290
-1.05(-2.01%)
Apr 17, 2013
53.05
53.07
51.43
52.07
3,813,660
-1.27(-2.38%)
Apr 16, 2013
52.64
53.39
51.93
53.35
3,902,895
+1.30(+2.50%)
Apr 15, 2013
53.25
53.46
52.02
52.05
2,502,817
-1.43(-2.68%)
Apr 12, 2013
53.31
53.61
53.18
53.48
3,138,358
+0.08(+0.14%)
Apr 11, 2013
52.88
53.42
52.57
53.40
2,720,203
+0.57(+1.09%)
Apr 10, 2013
52.52
53.19
52.33
52.83
2,675,014
+0.53(+1.01%)
Apr 09, 2013
51.34
52.64
51.21
52.30
4,033,332
+1.17(+2.28%)
Apr 08, 2013
50.67
51.23
50.07
51.13
2,445,332
+0.46(+0.91%)
Apr 05, 2013
50.93
51.11
50.33
50.67
2,443,615
-0.56(-1.10%)
Apr 04, 2013
51.10
51.69
50.91
51.24
3,348,806
+0.16(+0.31%)
Apr 03, 2013
50.99
52.19
50.61
51.08
5,882,508
+0.12(+0.24%)
Apr 02, 2013
51.63
51.96
50.73
50.95
10,623,594
+1.80(+3.67%)
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
.