Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Aetna, Inc. (NY: AET)
62.56 USD  -0.09 (-0.14%)
Streaming Delayed Price  /  Updated: 2:15 PM EDT, Jun 19, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 61.48 62.74 61.32 62.65 2,942,102 +1.16(+1.89%)
Jun 17, 2013 61.03 61.97 60.86 61.49 2,592,564 +0.96(+1.59%)
Jun 14, 2013 61.51 61.92 60.35 60.53 3,076,898 -1.06(-1.72%)
Jun 13, 2013 61.30 61.89 60.75 61.59 2,631,253 +0.22(+0.36%)
Jun 12, 2013 62.00 62.24 61.36 61.37 3,081,551 -0.41(-0.66%)
Jun 11, 2013 60.36 62.06 60.17 61.78 3,767,833 +0.81(+1.33%)
Jun 10, 2013 60.28 61.11 60.21 60.97 2,197,540 +0.70(+1.16%)
Jun 07, 2013 59.54 60.29 59.43 60.27 2,418,493 +0.90(+1.52%)
Jun 06, 2013 58.42 59.37 57.96 59.37 3,287,442 +1.15(+1.98%)
Jun 05, 2013 59.21 59.43 57.72 58.22 2,830,602 -1.14(-1.92%)
Jun 04, 2013 59.63 60.33 58.90 59.36 2,818,269 -0.32(-0.54%)
Jun 03, 2013 60.46 60.66 59.26 59.68 3,138,048 -0.70(-1.16%)
May 31, 2013 62.23 62.23 60.34 60.38 4,057,684 -2.07(-3.31%)
May 30, 2013 60.46 62.76 60.30 62.45 3,850,232 +2.16(+3.58%)
May 29, 2013 60.64 60.95 60.22 60.29 2,175,142 -0.60(-0.99%)
May 28, 2013 59.81 61.21 59.81 60.89 2,754,023 +1.58(+2.66%)
May 24, 2013 60.08 60.19 58.88 59.31 2,374,760 -1.08(-1.79%)
May 23, 2013 59.10 60.55 59.03 60.39 2,139,311 +0.86(+1.44%)
May 22, 2013 60.25 61.19 59.31 59.53 2,332,455 -0.74(-1.23%)
May 21, 2013 59.35 60.55 59.26 60.27 2,506,855 +1.13(+1.91%)
May 20, 2013 59.85 59.93 58.97 59.14 2,110,503 -0.90(-1.50%)
May 17, 2013 59.56 60.15 59.51 60.04 2,612,865 +0.51(+0.86%)
May 16, 2013 59.62 60.03 59.51 59.53 2,296,425 -0.30(-0.50%)
May 15, 2013 59.42 60.26 59.11 59.83 3,232,747 +0.58(+0.98%)
May 13, 2013 59.11 59.58 59.00 59.25 3,436,481 +0.15(+0.25%)
May 10, 2013 59.43 59.71 58.88 59.10 3,443,263 -0.39(-0.66%)
May 09, 2013 59.14 59.51 58.54 59.49 2,331,582 +0.14(+0.24%)
May 08, 2013 59.16 59.50 58.81 59.35 3,361,512 +0.28(+0.47%)
May 07, 2013 58.85 59.08 58.30 59.07 3,905,123 +0.38(+0.65%)
May 06, 2013 58.92 59.47 58.53 58.69 2,972,675 -0.31(-0.53%)
May 03, 2013 58.54 59.09 58.35 59.00 2,401,865 +0.65(+1.11%)
May 02, 2013 58.48 59.18 58.13 58.35 2,825,507 +0.10(+0.17%)
May 01, 2013 57.53 59.38 57.45 58.25 3,910,620 +0.81(+1.41%)
Apr 30, 2013 57.10 58.64 56.57 57.44 5,666,942 +1.28(+2.28%)
Apr 29, 2013 57.35 57.54 56.05 56.16 3,753,268 -0.85(-1.49%)
Apr 26, 2013 56.83 57.41 56.88 57.01 2,119,746 +0.13(+0.23%)
Apr 25, 2013 57.22 57.39 56.24 56.88 3,731,211 -0.11(-0.19%)
Apr 24, 2013 57.19 57.36 56.40 56.99 3,488,050 +1.44(+2.59%)
Apr 23, 2013 55.30 55.81 54.82 55.55 2,098,200 +0.53(+0.96%)
Apr 22, 2013 55.88 55.88 54.88 55.02 1,933,001 -0.85(-1.52%)
Apr 19, 2013 54.58 55.96 54.50 55.87 2,931,316 +1.69(+3.12%)
Apr 18, 2013 54.01 55.18 53.51 54.18 4,555,994 -1.11(-2.01%)
Apr 17, 2013 56.33 56.35 54.61 55.29 3,591,890 -1.35(-2.38%)
Apr 16, 2013 55.89 56.69 55.14 56.64 3,675,936 +1.38(+2.50%)
Apr 15, 2013 56.54 56.76 55.23 55.26 2,357,275 -1.52(-2.68%)
Apr 12, 2013 56.60 56.92 56.46 56.78 2,955,858 +0.08(+0.14%)
Apr 11, 2013 56.14 56.72 55.82 56.70 2,562,019 +0.61(+1.09%)
Apr 10, 2013 55.76 56.47 55.56 56.09 2,519,458 +0.56(+1.01%)
Apr 09, 2013 54.51 55.89 54.37 55.53 3,798,788 +1.04(+1.91%)
Apr 08, 2013 54.00 54.59 53.36 54.49 2,294,679 +0.49(+0.91%)
Apr 05, 2013 54.27 54.47 53.63 54.00 2,293,068 -0.60(-1.10%)
Apr 04, 2013 54.45 55.08 54.25 54.60 3,142,491 +0.17(+0.31%)
Apr 03, 2013 54.34 55.62 53.93 54.43 5,520,095 +0.13(+0.24%)
Apr 02, 2013 55.02 55.37 54.06 54.30 9,969,090 +1.92(+3.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE

1
The Future of Android Looks More Like Apple Inc.
Mike Schuster
2
The Waning Integrity of US Financial Markets
Todd Harrison
3
The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster
4
Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer
5
Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster