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, 2002
10.96
11.07
10.80
10.80
1,696,841
-0.10(-0.92%)
Apr 29, 2002
10.92
11.00
10.86
10.90
1,202,898
-0.16(-1.48%)
Apr 26, 2002
11.21
11.23
10.95
11.06
2,002,111
-0.26(-2.30%)
Apr 25, 2002
10.66
11.57
10.59
11.32
8,209,682
+1.35(+13.48%)
Apr 24, 2002
9.811
10.07
9.793
9.977
861,590
+0.12(+1.22%)
Apr 23, 2002
10.06
10.09
9.777
9.857
982,045
-0.24(-2.38%)
Apr 22, 2002
10.14
10.29
10.01
10.10
176,329
+0.02(+0.20%)
Apr 19, 2002
9.811
10.09
9.807
10.08
1,732,768
+0.29(+2.99%)
Apr 18, 2002
9.709
9.834
9.652
9.784
1,072,303
+0.13(+1.36%)
Apr 17, 2002
9.571
9.682
9.532
9.652
1,176,228
+0.13(+1.33%)
Apr 16, 2002
9.373
9.548
9.373
9.525
524,249
+0.16(+1.67%)
Apr 15, 2002
9.392
9.523
9.262
9.369
678,317
-0.06(-0.60%)
Apr 12, 2002
9.516
9.643
9.380
9.426
1,842,092
-0.06(-0.62%)
Apr 11, 2002
9.335
9.686
9.296
9.485
1,359,831
+0.12(+1.31%)
Apr 10, 2002
9.074
9.364
9.065
9.362
1,005,188
+0.29(+3.20%)
Apr 09, 2002
9.006
9.117
8.960
9.072
851,340
+0.05(+0.58%)
Apr 08, 2002
8.995
9.042
8.951
9.019
834,920
-0.02(-0.20%)
Apr 05, 2002
8.995
9.072
8.988
9.038
680,631
+0.08(+0.89%)
Apr 04, 2002
9.017
9.069
8.829
8.958
801,527
-0.07(-0.78%)
Apr 03, 2002
9.047
9.074
8.911
9.029
879,333
-0.02(-0.18%)
Apr 02, 2002
8.790
9.072
8.777
9.044
836,793
+0.27(+3.13%)
Apr 01, 2002
8.806
8.806
8.620
8.770
689,007
-0.04(-0.41%)
Mar 29, 2002
8.779
8.895
8.745
8.806
598,087
+0.00(+0.00%)
Mar 28, 2002
8.779
8.895
8.745
8.806
598,087
+0.12(+1.44%)
Mar 27, 2002
8.613
8.725
8.507
8.681
511,576
+0.13(+1.57%)
Mar 26, 2002
8.507
8.695
8.480
8.548
463,085
+0.08(+0.91%)
Mar 25, 2002
8.588
8.629
8.416
8.470
570,646
-0.17(-2.02%)
Mar 22, 2002
8.620
8.722
8.536
8.645
543,315
-0.01(-0.13%)
Mar 21, 2002
8.575
8.661
8.427
8.657
889,802
+0.10(+1.22%)
Mar 20, 2002
8.643
8.643
8.520
8.552
1,066,242
-0.11(-1.26%)
Mar 19, 2002
8.813
8.813
8.638
8.661
1,024,915
-0.12(-1.39%)
Mar 18, 2002
8.686
8.872
8.666
8.784
954,163
+0.15(+1.79%)
Mar 15, 2002
8.654
8.802
8.602
8.629
1,098,973
+0.03(+0.34%)
Mar 14, 2002
8.600
8.659
8.584
8.600
599,299
+0.00(+0.00%)
Mar 13, 2002
8.430
8.666
8.430
8.600
920,329
+0.06(+0.72%)
Mar 12, 2002
8.495
8.575
8.371
8.539
1,085,308
+0.04(+0.43%)
Mar 11, 2002
8.518
8.700
8.461
8.502
1,194,301
+0.05(+0.64%)
Mar 08, 2002
8.371
8.541
8.362
8.448
1,246,098
+0.11(+1.36%)
Mar 07, 2002
8.314
8.353
8.210
8.334
929,366
+0.02(+0.22%)
Mar 06, 2002
8.160
8.368
8.121
8.316
1,345,173
+0.26(+3.24%)
Mar 05, 2002
8.257
8.337
8.053
8.055
1,889,591
-0.14(-1.69%)
Mar 04, 2002
8.167
8.484
8.146
8.194
1,900,501
+0.08(+1.01%)
Mar 01, 2002
8.053
8.176
7.976
8.112
1,156,501
+0.16(+2.00%)
Feb 28, 2002
7.890
8.030
7.835
7.953
960,004
+0.08(+1.04%)
Feb 27, 2002
8.017
8.064
7.826
7.872
882,970
-0.06(-0.77%)
Feb 26, 2002
7.833
8.087
7.817
7.933
902,586
+0.10(+1.27%)
Feb 25, 2002
7.804
7.878
7.679
7.833
1,107,569
+0.23(+3.04%)
Feb 22, 2002
7.599
7.677
7.536
7.602
1,027,780
+0.00(+0.03%)
Feb 21, 2002
6.976
7.701
6.883
7.599
3,947,136
+0.37(+5.08%)
Feb 20, 2002
7.350
7.350
6.989
7.232
1,658,489
-0.12(-1.64%)
Feb 19, 2002
7.531
7.622
7.352
7.352
714,795
-0.18(-2.38%)
Feb 18, 2002
7.497
7.618
7.307
7.531
970,804
+0.00(+0.00%)
Feb 15, 2002
7.497
7.618
7.307
7.531
970,804
+0.06(+0.76%)
Feb 14, 2002
7.486
7.554
7.373
7.475
1,767,262
-0.16(-2.05%)
Feb 13, 2002
7.758
7.815
7.631
7.631
942,701
-0.09(-1.20%)
Feb 12, 2002
7.701
7.826
7.667
7.724
927,713
+0.01(+0.15%)
Feb 11, 2002
7.808
7.808
7.656
7.713
1,156,831
-0.10(-1.22%)
Feb 08, 2002
7.946
8.019
7.701
7.808
1,580,573
-0.14(-1.71%)
Feb 07, 2002
7.838
8.053
7.810
7.944
467,824
+0.13(+1.65%)
Feb 06, 2002
7.894
7.946
7.745
7.815
507,388
-0.08(-1.01%)
Feb 05, 2002
7.813
8.051
7.813
7.894
968,049
+0.08(+1.05%)
Feb 04, 2002
7.917
7.928
7.770
7.813
572,519
-0.06(-0.78%)
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
.