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 (%)
Oct 31, 2002
9.528
9.832
8.938
9.142
5,226,848
-0.15(-1.61%)
Oct 30, 2002
9.131
9.362
9.063
9.292
1,582,888
+0.21(+2.27%)
Oct 29, 2002
9.151
9.162
8.849
9.085
1,401,378
-0.07(-0.72%)
Oct 28, 2002
9.482
9.627
9.085
9.151
2,295,920
-0.25(-2.68%)
Oct 25, 2002
9.303
9.441
8.883
9.403
2,991,981
+0.10(+1.10%)
Oct 24, 2002
9.357
9.466
9.233
9.301
1,811,124
-0.12(-1.25%)
Oct 23, 2002
9.301
9.426
9.008
9.419
2,228,364
+0.05(+0.58%)
Oct 22, 2002
9.119
9.392
8.972
9.364
2,476,989
+0.27(+2.94%)
Oct 21, 2002
8.858
9.128
8.852
9.097
2,471,699
+0.26(+2.95%)
Oct 18, 2002
8.620
8.836
8.586
8.836
1,850,908
+0.22(+2.50%)
Oct 17, 2002
8.983
9.092
8.427
8.620
2,254,262
-0.17(-1.88%)
Oct 16, 2002
8.734
8.954
8.675
8.786
1,910,750
+0.02(+0.23%)
Oct 15, 2002
8.620
8.768
8.620
8.765
2,330,304
+0.37(+4.43%)
Oct 14, 2002
8.325
8.450
8.314
8.393
1,880,333
+0.06(+0.68%)
Oct 11, 2002
8.507
8.520
8.189
8.337
3,202,474
-0.01(-0.14%)
Oct 10, 2002
8.484
8.620
8.144
8.348
8,010,209
+1.16(+16.13%)
Oct 09, 2002
7.407
7.466
7.143
7.189
1,035,935
-0.32(-4.26%)
Oct 08, 2002
7.255
7.633
7.168
7.509
2,331,847
+0.25(+3.50%)
Oct 07, 2002
7.720
7.758
7.248
7.255
2,031,095
-0.40(-5.19%)
Oct 04, 2002
8.133
8.139
7.445
7.652
3,060,970
-0.47(-5.78%)
Oct 03, 2002
8.223
8.470
8.058
8.121
2,101,407
-0.27(-3.16%)
Oct 02, 2002
8.384
8.598
8.280
8.387
1,621,129
+0.00(+0.03%)
Oct 01, 2002
8.257
8.384
8.008
8.384
2,265,724
+0.26(+3.21%)
Sep 30, 2002
8.405
8.405
8.042
8.123
1,961,555
-0.28(-3.35%)
Sep 27, 2002
8.570
8.754
8.355
8.405
1,390,468
-0.17(-1.93%)
Sep 26, 2002
8.620
8.666
8.330
8.570
1,424,742
+0.09(+1.10%)
Sep 25, 2002
8.393
8.552
8.305
8.477
1,434,110
+0.14(+1.69%)
Sep 24, 2002
8.838
8.847
8.282
8.337
1,666,754
-0.50(-5.67%)
Sep 23, 2002
8.872
9.017
8.815
8.838
1,815,312
-0.03(-0.36%)
Sep 20, 2002
8.858
9.006
8.756
8.870
1,806,055
+0.09(+1.06%)
Sep 19, 2002
8.847
9.074
8.738
8.777
1,613,635
-0.18(-2.03%)
Sep 18, 2002
8.722
9.097
8.620
8.958
1,871,076
+0.24(+2.70%)
Sep 17, 2002
8.813
8.843
8.668
8.722
1,522,274
-0.18(-2.01%)
Sep 16, 2002
8.881
8.960
8.756
8.902
1,765,389
-0.00(-0.03%)
Sep 13, 2002
8.802
8.963
8.291
8.904
6,371,116
+0.00(+0.05%)
Sep 12, 2002
9.217
9.346
8.881
8.899
2,573,419
-0.40(-4.27%)
Sep 11, 2002
9.335
9.430
9.296
9.296
563,813
-0.06(-0.68%)
Sep 10, 2002
9.489
9.489
9.335
9.360
1,057,646
-0.13(-1.36%)
Sep 09, 2002
9.446
9.580
9.285
9.489
1,677,224
+0.04(+0.43%)
Sep 06, 2002
9.437
9.469
9.308
9.448
1,108,341
+0.06(+0.60%)
Sep 05, 2002
9.230
9.525
9.142
9.392
1,291,613
+0.10(+1.12%)
Sep 04, 2002
9.249
9.301
9.019
9.287
1,478,302
+0.04(+0.42%)
Sep 03, 2002
9.675
9.675
9.210
9.249
1,342,088
-0.42(-4.32%)
Aug 30, 2002
9.528
9.800
9.514
9.666
468,816
+0.14(+1.50%)
Aug 29, 2002
9.437
9.716
9.330
9.523
999,898
+0.02(+0.21%)
Aug 28, 2002
9.659
9.659
9.392
9.503
962,759
-0.16(-1.62%)
Aug 27, 2002
9.902
9.993
9.623
9.659
690,219
-0.23(-2.32%)
Aug 26, 2002
9.902
9.936
9.716
9.888
911,733
+0.08(+0.81%)
Aug 23, 2002
10.00
10.07
9.777
9.809
686,803
-0.28(-2.74%)
Aug 22, 2002
9.752
10.12
9.709
10.09
1,272,988
+0.33(+3.40%)
Aug 21, 2002
9.820
10.02
9.714
9.754
894,431
-0.06(-0.62%)
Aug 20, 2002
9.891
9.891
9.777
9.816
599,851
+0.02(+0.21%)
Aug 16, 2002
10.01
10.06
9.782
9.795
1,017,641
-0.24(-2.40%)
Aug 15, 2002
10.13
10.15
9.897
10.04
1,305,169
-0.07(-0.70%)
Aug 14, 2002
9.618
10.11
9.471
10.11
1,242,131
+0.49(+5.10%)
Aug 13, 2002
9.777
9.984
9.607
9.616
1,025,245
-0.32(-3.17%)
Aug 12, 2002
9.902
10.00
9.811
9.931
682,836
+0.44(+4.64%)
Aug 07, 2002
9.630
9.707
9.323
9.491
1,087,291
-0.03(-0.33%)
Aug 06, 2002
9.414
9.636
9.380
9.523
1,924,636
+0.30(+3.25%)
Aug 05, 2002
9.557
9.557
9.106
9.224
1,736,956
-0.33(-3.49%)
Aug 02, 2002
9.777
9.863
9.380
9.557
1,541,560
-0.22(-2.25%)
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
.