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 (%)
Jan 31, 2013
44.52
45.75
43.66
45.26
6,173,723
-0.68(-1.47%)
Jan 30, 2013
46.59
46.65
45.88
45.93
4,348,391
-0.71(-1.53%)
Jan 29, 2013
46.35
46.80
46.24
46.65
3,291,609
+0.32(+0.69%)
Jan 28, 2013
46.86
47.26
46.33
46.33
3,640,268
-0.37(-0.78%)
Jan 25, 2013
46.64
46.74
46.19
46.69
4,116,305
+0.04(+0.08%)
Jan 24, 2013
45.65
46.78
45.59
46.66
4,027,119
+1.04(+2.28%)
Jan 23, 2013
45.25
45.65
44.87
45.62
2,715,542
+0.25(+0.56%)
Jan 22, 2013
44.09
45.47
44.03
45.36
4,000,074
+1.32(+3.00%)
Jan 18, 2013
44.19
44.24
43.84
44.04
3,317,843
-0.24(-0.55%)
Jan 17, 2013
43.14
44.29
42.97
44.28
3,682,744
+1.40(+3.26%)
Jan 16, 2013
43.18
43.20
42.63
42.88
2,192,753
-0.33(-0.76%)
Jan 15, 2013
42.65
43.25
42.50
43.21
2,356,704
+0.25(+0.59%)
Jan 14, 2013
42.83
43.03
42.34
42.96
2,204,114
+0.23(+0.55%)
Jan 11, 2013
42.98
43.03
42.49
42.73
1,963,300
-0.22(-0.50%)
Jan 10, 2013
42.31
42.94
42.13
42.94
2,148,355
+0.73(+1.73%)
Jan 09, 2013
41.80
42.61
41.80
42.21
2,492,718
+0.56(+1.35%)
Jan 08, 2013
43.13
43.44
41.65
41.65
4,799,364
-1.48(-3.44%)
Jan 07, 2013
42.36
43.15
42.23
43.13
2,609,186
+0.64(+1.50%)
Jan 04, 2013
42.43
42.60
42.01
42.49
4,400,415
+0.20(+0.46%)
Jan 03, 2013
43.12
43.19
42.23
42.30
5,409,821
-0.92(-2.12%)
Jan 02, 2013
43.64
43.69
42.77
43.21
4,195,456
-0.06(-0.13%)
Dec 31, 2012
42.50
43.32
42.23
43.27
2,751,066
+0.70(+1.65%)
Dec 28, 2012
43.01
43.32
42.54
42.57
1,705,734
-0.64(-1.47%)
Dec 27, 2012
43.54
43.71
42.74
43.20
2,301,521
-0.26(-0.60%)
Dec 26, 2012
43.45
43.90
43.29
43.46
2,697,697
+0.02(+0.04%)
Dec 24, 2012
43.61
43.75
43.29
43.45
1,003,355
-0.12(-0.28%)
Dec 21, 2012
43.49
43.85
43.18
43.57
4,875,180
-0.34(-0.77%)
Dec 20, 2012
42.98
43.97
42.88
43.90
4,111,403
+0.93(+2.15%)
Dec 19, 2012
43.42
43.45
42.61
42.98
3,614,592
-0.49(-1.12%)
Dec 18, 2012
43.21
43.55
43.05
43.46
3,889,432
+0.32(+0.74%)
Dec 17, 2012
42.65
43.24
42.51
43.15
2,677,289
+0.57(+1.34%)
Dec 14, 2012
42.74
42.97
42.36
42.58
4,440,445
-0.37(-0.87%)
Dec 13, 2012
42.81
43.51
42.64
42.95
4,416,434
+0.06(+0.13%)
Dec 12, 2012
42.11
43.64
41.86
42.89
9,049,625
+1.34(+3.21%)
Dec 11, 2012
41.75
41.76
41.20
41.56
5,933,661
-0.19(-0.45%)
Dec 10, 2012
41.58
41.90
41.23
41.75
4,640,103
-0.03(-0.07%)
Dec 07, 2012
41.17
41.79
41.15
41.77
4,385,398
+1.20(+2.95%)
Dec 06, 2012
40.68
40.76
40.28
40.58
2,624,863
-0.11(-0.28%)
Dec 05, 2012
40.52
40.97
40.13
40.69
3,590,190
+0.18(+0.44%)
Dec 04, 2012
40.51
41.06
40.48
40.51
3,998,994
+0.16(+0.39%)
Nov 30, 2012
39.97
40.56
39.86
40.35
5,563,275
+0.42(+1.05%)
Nov 29, 2012
39.68
40.15
39.64
39.93
4,601,186
+0.39(+0.99%)
Nov 28, 2012
39.47
39.87
39.35
39.54
3,919,348
-0.32(-0.80%)
Nov 27, 2012
39.89
40.40
39.74
39.86
5,467,933
-0.11(-0.28%)
Nov 26, 2012
39.98
40.09
39.51
39.97
4,000,746
-0.20(-0.49%)
Nov 23, 2012
39.41
40.19
39.26
40.17
1,777,764
+0.78(+1.97%)
Nov 21, 2012
39.06
39.69
38.79
39.39
2,897,834
+0.29(+0.74%)
Nov 20, 2012
39.00
39.23
38.70
39.10
3,285,429
+0.13(+0.34%)
Nov 19, 2012
38.33
38.99
38.29
38.97
2,865,076
+0.94(+2.48%)
Nov 16, 2012
38.11
38.29
37.67
38.03
2,979,441
-0.07(-0.20%)
Nov 15, 2012
38.12
38.49
37.91
38.10
3,462,048
-0.01(-0.02%)
Nov 14, 2012
38.78
38.92
37.90
38.11
5,866,016
-0.64(-1.66%)
Nov 13, 2012
39.02
39.58
38.76
38.76
3,102,389
-0.40(-1.03%)
Nov 12, 2012
39.43
39.54
39.14
39.16
2,530,548
-0.20(-0.50%)
Nov 09, 2012
39.54
40.21
39.27
39.35
4,729,190
-0.20(-0.50%)
Nov 08, 2012
39.99
40.82
39.47
39.55
5,429,653
-0.34(-0.84%)
Nov 07, 2012
40.24
40.64
39.56
39.89
10,424,253
-1.75(-4.20%)
Nov 06, 2012
41.30
41.66
40.71
41.63
4,681,645
+0.25(+0.61%)
Nov 05, 2012
41.18
41.47
40.51
41.38
5,758,107
+0.27(+0.66%)
Nov 02, 2012
41.59
41.69
40.80
41.11
7,868,097
-0.46(-1.10%)
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
.