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, 2015
104.12
104.80
102.84
103.03
3,280,881
-1.10(-1.06%)
Apr 29, 2015
106.00
106.53
102.89
104.13
2,874,959
-2.28(-2.15%)
Apr 28, 2015
104.90
107.09
102.88
106.41
3,679,096
+3.34(+3.24%)
Apr 27, 2015
105.14
105.43
102.95
103.08
2,213,647
-1.83(-1.75%)
Apr 24, 2015
104.69
105.09
104.34
104.91
1,314,790
-0.08(-0.07%)
Apr 23, 2015
103.92
105.18
103.65
104.98
1,193,495
+0.91(+0.88%)
Apr 22, 2015
104.44
104.84
103.38
104.07
2,435,789
-0.39(-0.38%)
Apr 21, 2015
103.82
104.72
103.70
104.46
1,594,865
+1.07(+1.03%)
Apr 20, 2015
104.27
104.77
103.34
103.39
1,433,200
-0.45(-0.44%)
Apr 17, 2015
104.62
104.88
102.93
103.85
1,832,704
-1.65(-1.56%)
Apr 16, 2015
104.33
105.71
104.33
105.50
2,981,370
+3.23(+3.16%)
Apr 15, 2015
104.66
104.67
101.65
102.27
2,623,221
-1.73(-1.67%)
Apr 14, 2015
104.04
104.34
103.15
104.00
1,063,882
+0.18(+0.18%)
Apr 13, 2015
104.24
105.22
103.79
103.82
1,293,965
-0.21(-0.20%)
Apr 10, 2015
104.12
104.12
103.29
104.03
950,870
+0.18(+0.18%)
Apr 09, 2015
103.17
104.24
103.15
103.85
1,587,994
+0.25(+0.24%)
Apr 08, 2015
103.33
104.18
102.81
103.60
1,283,374
+0.65(+0.63%)
Apr 07, 2015
104.59
104.97
102.94
102.95
1,699,151
-0.76(-0.73%)
Apr 06, 2015
102.48
103.91
102.24
103.71
1,721,865
+0.65(+0.63%)
Apr 02, 2015
103.02
103.06
103.06
103.06
1,231,740
+0.27(+0.26%)
Apr 01, 2015
102.59
102.79
100.92
102.79
2,108,953
+0.33(+0.32%)
Mar 31, 2015
103.80
104.05
102.44
102.46
2,681,291
-1.96(-1.88%)
Mar 30, 2015
104.87
105.17
103.84
104.42
1,700,633
+1.13(+1.09%)
Mar 27, 2015
102.24
103.85
102.21
103.30
1,675,781
+1.43(+1.41%)
Mar 26, 2015
102.64
103.03
101.34
101.86
2,636,522
-1.33(-1.29%)
Mar 25, 2015
104.83
105.58
103.14
103.19
2,673,841
-1.39(-1.33%)
Mar 24, 2015
105.24
105.41
104.50
104.59
2,351,622
-0.50(-0.48%)
Mar 23, 2015
104.36
105.70
104.31
105.09
3,017,440
+0.61(+0.58%)
Mar 20, 2015
104.55
104.95
103.82
104.48
2,554,953
+0.31(+0.29%)
Mar 19, 2015
103.88
104.81
103.15
104.17
2,546,225
+0.80(+0.77%)
Mar 18, 2015
101.31
103.75
101.11
103.38
2,893,200
+2.00(+1.97%)
Mar 17, 2015
101.20
101.47
100.37
101.38
2,496,846
-0.64(-0.63%)
Mar 16, 2015
100.74
102.67
100.51
102.02
2,940,108
+1.90(+1.90%)
Mar 13, 2015
98.10
100.22
97.45
100.11
3,111,402
+1.89(+1.93%)
Mar 12, 2015
96.95
98.44
96.73
98.22
2,376,968
+2.00(+2.08%)
Mar 11, 2015
96.46
97.09
96.04
96.22
1,692,082
-0.12(-0.12%)
Mar 10, 2015
96.57
96.91
95.75
96.33
2,427,218
-1.32(-1.35%)
Mar 09, 2015
96.78
97.85
96.76
97.65
1,383,063
+0.83(+0.85%)
Mar 06, 2015
97.88
98.01
96.46
96.83
2,385,031
-1.37(-1.39%)
Mar 05, 2015
97.84
98.71
97.50
98.19
3,085,163
+0.33(+0.33%)
Mar 04, 2015
95.64
98.10
95.98
97.86
4,445,109
+1.89(+1.96%)
Mar 03, 2015
96.34
96.50
95.25
95.98
3,533,168
-0.68(-0.71%)
Mar 02, 2015
95.75
96.95
95.67
96.66
2,629,190
+0.91(+0.95%)
Feb 27, 2015
95.59
96.10
95.32
95.75
2,584,734
+0.23(+0.24%)
Feb 26, 2015
95.66
96.10
95.30
95.52
1,218,139
-0.20(-0.21%)
Feb 25, 2015
96.44
96.64
95.43
95.72
1,492,574
-0.63(-0.65%)
Feb 24, 2015
97.01
97.92
96.24
96.34
2,294,689
-0.49(-0.51%)
Feb 23, 2015
94.26
96.91
94.26
96.83
2,690,169
+2.65(+2.82%)
Feb 20, 2015
92.72
94.37
92.53
94.18
1,773,205
+1.23(+1.32%)
Feb 19, 2015
93.07
93.77
92.55
92.95
1,263,770
-0.24(-0.26%)
Feb 18, 2015
92.59
93.26
91.95
93.19
2,427,182
+0.26(+0.28%)
Feb 17, 2015
92.42
92.93
91.94
92.93
1,575,741
+0.48(+0.52%)
Feb 13, 2015
92.89
92.45
92.45
92.45
1,564,342
-0.92(-0.99%)
Feb 12, 2015
93.45
93.45
92.32
93.37
1,573,900
+0.60(+0.64%)
Feb 11, 2015
91.84
93.06
91.74
92.78
1,914,049
+0.68(+0.74%)
Feb 10, 2015
90.55
92.29
90.45
92.09
1,976,113
+1.93(+2.14%)
Feb 09, 2015
90.58
90.99
89.81
90.16
1,763,349
-0.77(-0.85%)
Feb 06, 2015
92.66
93.09
90.56
90.93
3,698,888
-1.97(-2.12%)
Feb 05, 2015
92.46
93.98
92.34
92.90
3,598,837
+0.52(+0.56%)
Feb 04, 2015
90.18
93.20
89.45
92.38
4,027,144
+1.80(+1.99%)
Feb 03, 2015
89.46
90.67
88.32
90.58
2,663,836
+1.89(+2.13%)
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
.