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 (%)
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%)
Apr 01, 2014
71.43
72.25
71.12
71.35
1,917,234
+0.08(+0.11%)
Mar 31, 2014
70.82
71.49
70.62
71.28
1,908,249
+0.83(+1.17%)
Mar 28, 2014
70.26
71.23
70.09
70.45
1,650,718
+0.66(+0.94%)
Mar 27, 2014
70.59
70.59
69.49
69.79
1,812,306
-0.78(-1.10%)
Mar 26, 2014
70.88
70.88
70.23
70.57
1,846,865
+0.28(+0.39%)
Mar 25, 2014
70.43
71.67
70.23
70.30
1,713,401
-0.38(-0.54%)
Mar 24, 2014
72.24
72.41
70.64
70.68
1,564,791
-1.30(-1.81%)
Mar 21, 2014
72.21
72.93
71.89
71.98
3,603,948
+0.30(+0.42%)
Mar 20, 2014
70.97
72.62
70.97
71.68
2,151,041
+0.59(+0.83%)
Mar 19, 2014
70.12
71.91
69.79
71.09
3,536,600
+0.98(+1.40%)
Mar 18, 2014
69.27
70.59
69.26
70.11
2,439,994
+0.71(+1.03%)
Mar 17, 2014
68.24
69.64
68.17
69.39
2,068,208
+1.41(+2.07%)
Mar 14, 2014
69.32
69.68
67.96
67.99
3,203,899
-1.33(-1.92%)
Mar 13, 2014
70.13
70.17
69.07
69.32
3,629,288
-0.42(-0.60%)
Mar 12, 2014
69.80
70.17
69.51
69.74
2,902,519
-0.29(-0.41%)
Mar 11, 2014
70.37
70.83
69.97
70.02
1,782,470
-0.35(-0.50%)
Mar 10, 2014
69.83
70.42
69.61
70.37
1,486,647
+0.29(+0.42%)
Mar 07, 2014
70.48
70.62
69.56
70.08
2,433,702
+0.11(+0.16%)
Mar 06, 2014
70.36
70.71
69.91
69.97
2,522,584
-0.15(-0.22%)
Mar 05, 2014
69.90
70.58
69.51
70.12
2,610,352
+0.10(+0.14%)
Mar 04, 2014
69.34
70.18
69.19
70.02
1,951,866
+1.32(+1.92%)
Mar 03, 2014
68.74
69.04
68.07
68.70
1,873,753
-0.43(-0.62%)
Feb 28, 2014
68.04
70.22
68.02
69.13
2,926,636
+1.17(+1.72%)
Feb 27, 2014
67.66
68.12
67.56
67.96
1,840,968
+0.06(+0.08%)
Feb 26, 2014
67.57
68.35
67.17
67.90
2,009,763
+0.27(+0.39%)
Feb 25, 2014
68.34
68.79
67.50
67.64
1,697,733
-0.63(-0.92%)
Feb 24, 2014
67.09
68.86
66.96
68.26
3,026,829
+1.30(+1.95%)
Feb 21, 2014
66.39
67.19
66.24
66.96
2,405,888
+0.51(+0.77%)
Feb 20, 2014
65.80
66.58
65.70
66.45
2,849,440
+0.77(+1.17%)
Feb 19, 2014
65.65
66.50
65.60
65.68
2,405,475
-0.03(-0.04%)
Feb 18, 2014
65.75
66.41
65.60
65.71
3,041,211
-0.08(-0.12%)
Feb 14, 2014
62.75
65.78
65.78
65.78
5,380,294
+3.27(+5.23%)
Feb 13, 2014
61.80
63.00
61.49
62.51
3,921,362
+0.57(+0.92%)
Feb 12, 2014
62.78
63.21
61.88
61.94
4,030,354
-0.84(-1.33%)
Feb 11, 2014
62.36
62.95
62.06
62.78
4,196,677
+0.33(+0.53%)
Feb 10, 2014
63.33
63.49
62.36
62.45
4,498,347
-1.03(-1.62%)
Feb 07, 2014
63.03
63.71
62.42
63.47
5,088,695
-1.10(-1.71%)
Feb 06, 2014
63.50
65.05
62.97
64.57
4,603,658
-0.33(-0.51%)
Feb 05, 2014
63.80
65.35
63.39
64.91
2,623,187
+0.96(+1.50%)
Feb 04, 2014
63.88
64.17
63.26
63.95
2,188,162
+0.19(+0.30%)
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
.