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, 2014
65.12
65.44
64.63
64.96
3,522,968
-0.49(-0.76%)
Jan 30, 2014
65.15
66.17
64.95
65.46
2,461,999
+0.75(+1.16%)
Jan 29, 2014
65.09
66.38
64.55
64.71
2,618,538
-0.83(-1.26%)
Jan 28, 2014
65.44
66.21
65.35
65.53
1,570,458
+0.17(+0.26%)
Jan 27, 2014
65.41
65.81
64.94
65.36
2,003,195
-0.17(-0.26%)
Jan 24, 2014
66.22
66.42
65.21
65.53
2,371,637
-0.99(-1.49%)
Jan 23, 2014
66.67
67.06
65.86
66.52
2,250,350
-0.61(-0.91%)
Jan 22, 2014
67.18
67.51
66.54
67.13
1,779,237
+0.33(+0.50%)
Jan 21, 2014
67.02
67.23
66.28
66.80
2,904,528
+0.10(+0.14%)
Jan 17, 2014
66.91
66.70
66.70
66.70
2,352,044
-0.07(-0.10%)
Jan 16, 2014
67.63
67.79
66.41
66.77
3,183,432
-1.11(-1.64%)
Jan 15, 2014
67.96
68.61
67.70
67.88
2,564,950
-0.08(-0.11%)
Jan 14, 2014
67.37
68.07
67.00
67.96
2,352,829
+0.63(+0.94%)
Jan 13, 2014
67.49
68.24
67.02
67.33
2,402,837
-0.29(-0.43%)
Jan 10, 2014
67.72
68.29
66.93
67.62
3,628,488
-0.35(-0.52%)
Jan 09, 2014
66.34
67.99
66.29
67.97
4,416,041
+2.45(+3.73%)
Jan 08, 2014
65.01
65.72
64.75
65.53
2,589,214
+0.66(+1.02%)
Jan 07, 2014
64.16
65.00
64.16
64.86
1,972,621
+0.87(+1.36%)
Jan 06, 2014
64.63
64.77
63.65
63.99
2,160,671
-0.31(-0.49%)
Jan 03, 2014
64.14
64.69
64.13
64.30
855,479
+0.27(+0.43%)
Jan 02, 2014
64.65
65.01
63.99
64.03
1,495,525
-0.98(-1.50%)
Dec 31, 2013
64.64
65.01
65.01
65.01
1,651,936
+0.42(+0.65%)
Dec 30, 2013
64.74
64.92
64.10
64.59
1,526,588
-0.20(-0.31%)
Dec 27, 2013
64.68
64.91
64.52
64.79
1,175,126
+0.05(+0.07%)
Dec 26, 2013
64.00
64.79
63.90
64.74
1,513,776
+0.89(+1.40%)
Dec 24, 2013
64.08
64.13
63.75
63.85
675,661
-0.09(-0.15%)
Dec 23, 2013
63.74
64.14
63.68
63.94
1,717,775
+0.46(+0.73%)
Dec 20, 2013
63.28
63.65
62.92
63.48
3,105,811
+0.33(+0.53%)
Dec 19, 2013
63.25
63.43
62.78
63.15
2,647,527
-0.42(-0.66%)
Dec 18, 2013
62.44
63.60
62.13
63.56
3,491,639
+1.25(+2.01%)
Dec 17, 2013
62.25
62.45
61.68
62.31
3,180,625
+0.13(+0.21%)
Dec 16, 2013
61.92
62.20
61.61
62.18
3,094,875
+0.56(+0.91%)
Dec 13, 2013
61.74
62.55
61.33
61.62
2,937,308
-0.11(-0.18%)
Dec 12, 2013
62.57
63.29
61.70
61.74
3,484,124
-1.10(-1.75%)
Dec 11, 2013
63.80
63.82
62.65
62.83
4,577,229
-0.79(-1.24%)
Dec 10, 2013
63.26
63.79
63.25
63.62
4,004,482
+0.29(+0.46%)
Dec 09, 2013
62.63
63.40
62.63
63.33
2,867,423
+0.76(+1.21%)
Dec 06, 2013
62.04
62.61
61.95
62.57
2,183,404
+1.15(+1.87%)
Dec 05, 2013
62.84
63.28
61.34
61.42
4,858,885
-1.40(-2.23%)
Dec 04, 2013
63.88
64.17
62.72
62.83
5,212,115
-1.28(-2.00%)
Dec 03, 2013
64.52
64.77
63.91
64.10
2,957,088
-0.78(-1.20%)
Dec 02, 2013
65.37
65.84
64.74
64.88
2,723,386
-0.45(-0.68%)
Nov 29, 2013
65.39
65.83
65.22
65.33
1,132,965
+0.06(+0.09%)
Nov 27, 2013
65.34
65.55
64.82
65.27
2,091,477
+0.28(+0.44%)
Nov 26, 2013
65.18
65.55
64.98
64.99
2,593,446
-0.22(-0.33%)
Nov 25, 2013
64.64
65.36
64.63
65.20
3,260,449
+0.98(+1.52%)
Nov 22, 2013
63.33
64.28
63.02
64.23
2,462,492
+0.94(+1.48%)
Nov 21, 2013
62.85
64.25
62.85
63.29
4,300,264
+0.80(+1.27%)
Nov 20, 2013
61.16
62.76
61.11
62.49
3,289,913
+1.33(+2.17%)
Nov 19, 2013
61.37
61.60
61.01
61.17
2,982,958
-0.20(-0.32%)
Nov 18, 2013
61.71
61.91
61.29
61.37
2,124,553
-0.31(-0.51%)
Nov 15, 2013
61.34
61.75
60.89
61.68
1,927,075
+0.09(+0.14%)
Nov 14, 2013
60.55
61.72
60.47
61.59
2,844,007
+1.05(+1.74%)
Nov 13, 2013
59.53
60.55
59.53
60.54
3,730,774
+0.77(+1.28%)
Nov 12, 2013
60.02
60.24
59.54
59.77
2,124,677
-0.55(-0.91%)
Nov 11, 2013
60.02
60.64
59.96
60.32
1,627,660
+0.28(+0.47%)
Nov 08, 2013
59.30
60.10
59.23
60.04
1,972,766
+0.75(+1.26%)
Nov 07, 2013
60.35
60.66
59.25
59.29
2,907,782
-0.64(-1.08%)
Nov 06, 2013
59.59
60.45
59.08
59.93
2,693,598
+0.54(+0.91%)
Nov 05, 2013
59.82
60.05
59.34
59.39
4,905,804
-0.87(-1.45%)
Nov 04, 2013
59.38
60.52
59.30
60.27
2,953,743
+0.93(+1.57%)
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
.