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 (%)
Jul 31, 2013
59.51
61.26
59.51
60.63
3,712,519
+1.15(+1.94%)
Jul 30, 2013
60.07
61.10
58.71
59.48
7,245,356
-0.43(-0.71%)
Jul 29, 2013
60.96
61.28
59.83
59.90
4,885,485
-1.23(-2.01%)
Jul 26, 2013
61.79
61.92
60.72
61.13
2,526,115
-0.83(-1.34%)
Jul 25, 2013
61.67
62.23
61.04
61.96
2,287,597
-0.03(-0.05%)
Jul 24, 2013
62.13
62.36
61.17
61.99
3,170,582
+0.25(+0.40%)
Jul 23, 2013
61.90
61.98
61.57
61.74
2,031,808
+0.29(+0.48%)
Jul 22, 2013
60.95
61.99
60.77
61.45
2,844,868
+0.52(+0.85%)
Jul 19, 2013
60.43
61.13
59.93
60.93
2,911,948
+0.25(+0.40%)
Jul 18, 2013
58.83
60.79
58.83
60.69
4,939,966
+2.35(+4.03%)
Jul 17, 2013
59.31
59.43
58.13
58.33
3,006,739
-0.74(-1.25%)
Jul 16, 2013
60.01
60.14
58.69
59.07
3,528,180
-0.94(-1.57%)
Jul 15, 2013
59.96
60.16
59.73
60.02
2,206,879
+0.02(+0.03%)
Jul 12, 2013
60.69
60.98
59.48
60.00
3,166,203
-0.51(-0.84%)
Jul 11, 2013
61.22
61.58
60.45
60.51
3,792,615
-0.01(-0.02%)
Jul 10, 2013
59.94
60.84
59.85
60.52
3,034,611
+0.72(+1.20%)
Jul 09, 2013
60.04
60.33
59.74
59.80
2,268,456
+0.22(+0.36%)
Jul 08, 2013
59.34
59.81
59.17
59.58
2,551,896
+0.64(+1.09%)
Jul 05, 2013
58.97
59.23
58.35
58.94
1,752,653
+0.42(+0.72%)
Jul 03, 2013
58.49
58.87
58.00
58.52
1,939,048
-0.28(-0.48%)
Jul 02, 2013
59.62
59.65
58.54
58.80
3,875,413
-0.87(-1.45%)
Jul 01, 2013
60.45
60.49
59.61
59.67
2,427,012
-0.18(-0.30%)
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%)
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
.