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 30, 2014
77.98
78.87
77.26
77.33
2,330,137
-0.66(-0.84%)
Jun 27, 2014
77.80
78.13
77.34
77.98
1,282,405
-0.27(-0.34%)
Jun 26, 2014
78.67
78.67
77.51
78.25
1,240,221
-0.39(-0.50%)
Jun 25, 2014
77.42
78.66
77.21
78.64
2,171,295
+1.40(+1.82%)
Jun 24, 2014
78.18
78.31
77.21
77.24
1,460,434
-1.02(-1.30%)
Jun 23, 2014
78.20
78.41
77.76
78.26
1,657,519
+0.13(+0.17%)
Jun 20, 2014
77.81
78.19
77.33
78.13
2,448,030
+0.49(+0.63%)
Jun 19, 2014
77.39
77.77
77.00
77.64
1,573,052
+0.41(+0.53%)
Jun 18, 2014
76.78
77.31
76.05
77.23
1,970,866
+0.39(+0.51%)
Jun 17, 2014
76.61
77.06
76.49
76.84
1,765,188
+0.00(+0.00%)
Jun 16, 2014
77.19
77.46
76.61
76.84
2,297,521
-0.35(-0.46%)
Jun 13, 2014
76.88
77.33
76.44
77.19
1,858,070
+0.07(+0.09%)
Jun 12, 2014
76.90
77.39
76.36
77.12
2,236,011
-0.10(-0.14%)
Jun 11, 2014
76.13
77.49
75.84
77.23
3,258,168
+0.68(+0.88%)
Jun 10, 2014
75.55
76.60
75.28
76.55
2,065,915
+0.76(+1.01%)
Jun 06, 2014
75.72
76.09
75.59
75.79
1,295,456
+0.33(+0.44%)
Jun 05, 2014
76.08
76.21
75.46
75.46
2,305,605
-0.26(-0.34%)
Jun 04, 2014
74.77
75.80
74.77
75.71
2,244,298
+0.85(+1.13%)
Jun 03, 2014
74.14
74.93
74.13
74.86
2,306,952
+0.61(+0.82%)
Jun 02, 2014
74.31
74.61
73.83
74.25
2,166,064
+0.30(+0.40%)
May 30, 2014
73.78
74.24
73.06
73.96
1,859,929
+0.34(+0.47%)
May 29, 2014
73.54
73.90
72.86
73.62
2,725,005
+0.47(+0.64%)
May 28, 2014
74.00
74.10
73.14
73.15
1,908,150
-0.67(-0.90%)
May 27, 2014
73.02
74.08
72.98
73.82
2,321,948
+0.96(+1.32%)
May 23, 2014
72.24
72.85
72.85
72.85
2,540,131
+0.78(+1.09%)
May 22, 2014
72.06
72.14
71.35
72.07
953,336
-0.03(-0.04%)
May 21, 2014
71.90
72.32
71.75
72.10
1,761,490
+0.37(+0.52%)
May 20, 2014
72.01
72.15
71.19
71.73
2,061,618
-0.19(-0.27%)
May 19, 2014
70.90
72.07
70.82
71.92
1,483,426
+1.00(+1.41%)
May 16, 2014
71.32
71.53
70.24
70.92
2,095,932
-0.35(-0.50%)
May 15, 2014
71.69
71.95
70.76
71.27
2,114,089
-0.63(-0.88%)
May 14, 2014
71.86
72.09
71.47
71.90
2,330,491
+0.08(+0.11%)
May 13, 2014
72.29
72.45
71.79
71.82
2,024,241
-0.44(-0.61%)
May 12, 2014
71.13
72.47
71.13
72.26
2,318,787
+1.24(+1.75%)
May 09, 2014
70.41
71.13
69.95
71.02
1,551,835
+0.73(+1.04%)
May 08, 2014
70.49
70.98
70.16
70.29
2,059,802
-0.33(-0.47%)
May 07, 2014
68.84
70.64
68.63
70.62
2,829,553
+1.88(+2.73%)
May 06, 2014
68.85
69.16
68.61
68.74
2,515,509
-0.20(-0.29%)
May 05, 2014
68.08
69.09
67.48
68.94
4,001,962
+0.76(+1.12%)
May 02, 2014
68.18
68.57
67.84
68.18
2,936,263
+0.05(+0.07%)
May 01, 2014
68.47
69.19
67.58
68.13
2,398,511
-0.01(-0.01%)
Apr 30, 2014
67.28
69.09
66.76
68.14
4,684,644
+0.94(+1.41%)
Apr 29, 2014
67.50
67.81
67.10
67.20
3,692,761
+0.09(+0.13%)
Apr 28, 2014
68.46
68.64
66.79
67.11
5,633,862
-0.84(-1.24%)
Apr 25, 2014
68.83
70.44
67.89
67.95
4,170,176
-1.63(-2.34%)
Apr 24, 2014
69.81
70.56
68.68
69.58
5,945,454
+3.86(+5.88%)
Apr 23, 2014
65.58
65.95
65.47
65.72
3,497,017
+0.19(+0.29%)
Apr 22, 2014
65.07
66.16
64.97
65.53
4,609,027
+0.78(+1.21%)
Apr 21, 2014
64.71
65.71
64.60
64.75
3,585,175
+0.11(+0.18%)
Apr 17, 2014
64.69
64.63
64.63
64.63
8,882,125
-2.00(-3.01%)
Apr 16, 2014
68.61
68.69
66.55
66.63
3,438,001
-1.68(-2.46%)
Apr 15, 2014
67.65
68.40
67.28
68.31
2,035,668
+0.82(+1.22%)
Apr 14, 2014
68.13
68.14
66.97
67.49
2,088,114
-0.05(-0.07%)
Apr 11, 2014
68.21
68.64
67.47
67.54
1,795,121
-1.00(-1.46%)
Apr 10, 2014
70.71
70.94
68.51
68.54
3,202,693
-2.03(-2.88%)
Apr 09, 2014
69.69
70.96
69.59
70.57
2,678,876
+1.09(+1.56%)
Apr 08, 2014
69.39
69.64
68.67
69.49
2,468,419
+0.18(+0.25%)
Apr 07, 2014
70.56
70.92
69.13
69.31
2,423,486
-1.26(-1.79%)
Apr 04, 2014
71.96
72.17
70.48
70.57
2,728,214
-0.73(-1.03%)
Apr 03, 2014
71.14
71.44
70.51
71.31
2,153,659
+0.18(+0.25%)
Apr 02, 2014
71.03
71.33
70.75
71.13
1,852,333
-0.23(-0.32%)
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
.