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 (%)
May 28, 2004
17.99
18.45
17.93
18.42
1,540,899
+0.42(+2.34%)
May 27, 2004
17.67
18.07
17.48
18.00
2,199,159
+0.36(+2.05%)
May 26, 2004
17.85
17.94
17.54
17.64
1,752,825
-0.23(-1.27%)
May 25, 2004
17.66
17.98
17.42
17.86
1,165,648
+0.20(+1.16%)
May 24, 2004
17.69
17.80
17.59
17.66
1,017,200
+0.00(+0.00%)
May 21, 2004
17.72
17.98
17.58
17.66
1,257,009
-0.06(-0.35%)
May 20, 2004
17.94
18.02
17.54
17.72
1,651,766
-0.20(-1.11%)
May 19, 2004
18.37
18.43
17.92
17.92
1,461,771
-0.40(-2.20%)
May 18, 2004
18.02
18.36
18.02
18.32
1,381,101
+0.30(+1.67%)
May 17, 2004
18.00
18.07
17.75
18.02
1,120,684
-0.15(-0.85%)
May 14, 2004
17.93
18.21
17.86
18.18
1,278,829
+0.12(+0.68%)
May 13, 2004
17.86
18.18
17.85
18.05
1,405,346
+0.03(+0.18%)
May 12, 2004
17.87
18.13
17.53
18.02
1,853,774
+0.23(+1.31%)
May 11, 2004
17.92
18.14
17.72
17.79
2,124,109
+0.08(+0.46%)
May 10, 2004
17.89
17.89
17.44
17.71
2,553,802
-0.36(-2.01%)
May 07, 2004
18.45
18.53
18.00
18.07
1,786,548
-0.50(-2.68%)
May 06, 2004
18.67
18.76
18.32
18.57
1,518,087
-0.22(-1.15%)
May 05, 2004
18.81
18.88
18.66
18.78
1,304,397
-0.07(-0.37%)
May 04, 2004
19.01
19.01
18.74
18.85
1,621,239
-0.15(-0.79%)
May 03, 2004
18.69
19.03
18.46
19.00
1,783,793
+0.23(+1.23%)
Apr 30, 2004
19.06
19.09
18.29
18.77
4,122,914
-0.22(-1.16%)
Apr 29, 2004
19.90
19.91
18.86
18.99
3,504,990
-0.91(-4.59%)
Apr 28, 2004
20.25
20.25
19.89
19.91
989,539
-0.34(-1.67%)
Apr 27, 2004
20.23
20.31
20.02
20.24
1,223,947
-0.00(-0.02%)
Apr 26, 2004
20.44
20.47
20.20
20.25
1,160,689
-0.25(-1.22%)
Apr 23, 2004
20.62
20.72
20.27
20.50
862,030
-0.22(-1.08%)
Apr 22, 2004
20.21
21.00
20.19
20.72
2,139,207
+0.70(+3.50%)
Apr 21, 2004
19.56
20.03
19.52
20.02
2,017,319
+0.51(+2.62%)
Apr 20, 2004
20.11
20.11
19.47
19.51
1,424,301
-0.61(-3.02%)
Apr 19, 2004
19.87
20.30
19.82
20.12
2,002,001
+0.29(+1.48%)
Apr 16, 2004
19.62
19.87
19.34
19.83
3,172,829
+0.38(+1.94%)
Apr 15, 2004
20.31
20.31
19.21
19.45
6,139,132
-1.05(-5.11%)
Apr 14, 2004
20.89
20.96
20.30
20.50
1,599,639
-0.54(-2.57%)
Apr 13, 2004
21.21
21.21
20.94
21.04
1,474,996
-0.13(-0.60%)
Apr 12, 2004
21.27
21.29
21.11
21.16
1,000,890
+0.01(+0.03%)
Apr 08, 2004
21.26
21.27
21.09
21.16
717,881
+0.02(+0.08%)
Apr 07, 2004
21.27
21.28
20.98
21.14
1,443,698
-0.14(-0.64%)
Apr 06, 2004
21.45
21.45
21.19
21.28
1,724,172
-0.20(-0.95%)
Apr 05, 2004
20.84
21.57
20.84
21.48
2,776,198
+0.79(+3.84%)
Apr 02, 2004
20.46
20.73
20.46
20.69
1,349,141
+0.29(+1.45%)
Apr 01, 2004
20.35
20.41
20.25
20.39
1,124,541
+0.04(+0.20%)
Mar 31, 2004
20.41
20.50
20.34
20.35
1,888,268
-0.04(-0.21%)
Mar 30, 2004
20.17
20.42
20.15
20.40
1,513,237
+0.15(+0.74%)
Mar 29, 2004
19.96
20.25
19.96
20.25
1,421,215
+0.33(+1.65%)
Mar 26, 2004
19.58
19.96
19.52
19.92
1,506,735
+0.38(+1.93%)
Mar 25, 2004
19.46
19.61
19.41
19.54
1,897,636
+0.13(+0.68%)
Mar 24, 2004
19.68
19.69
19.40
19.41
1,660,362
-0.35(-1.77%)
Mar 23, 2004
19.54
19.96
19.42
19.76
2,101,076
+0.22(+1.14%)
Mar 22, 2004
19.74
19.74
19.37
19.54
1,969,049
-0.30(-1.50%)
Mar 19, 2004
19.83
20.05
19.73
19.83
1,552,471
-0.03(-0.16%)
Mar 18, 2004
19.97
20.04
19.80
19.87
1,700,257
-0.14(-0.71%)
Mar 17, 2004
19.80
20.04
19.78
20.01
2,019,303
+0.24(+1.22%)
Mar 16, 2004
19.66
19.80
19.64
19.77
2,109,452
+0.12(+0.63%)
Mar 15, 2004
19.06
19.78
19.06
19.64
3,010,275
+0.49(+2.57%)
Mar 12, 2004
18.83
19.17
18.83
19.15
3,581,583
+1.08(+5.99%)
Mar 11, 2004
18.21
18.23
18.03
18.07
1,441,824
-0.23(-1.28%)
Mar 10, 2004
18.53
18.57
18.25
18.30
1,087,402
-0.20(-1.07%)
Mar 09, 2004
18.41
18.55
18.38
18.50
950,526
+0.03(+0.16%)
Mar 08, 2004
18.53
18.64
18.31
18.47
973,890
-0.04(-0.20%)
Mar 05, 2004
18.40
18.62
18.37
18.51
1,364,349
+0.07(+0.39%)
Mar 04, 2004
18.28
18.51
18.26
18.43
879,553
+0.06(+0.32%)
Mar 03, 2004
18.29
18.72
18.29
18.37
1,166,970
+0.03(+0.14%)
Mar 02, 2004
18.23
18.49
18.23
18.35
1,703,122
+0.12(+0.65%)
Mar 01, 2004
18.33
18.44
18.19
18.23
1,451,192
-0.10(-0.52%)
Feb 27, 2004
18.03
18.43
18.00
18.33
2,047,406
+0.24(+1.34%)
Feb 26, 2004
17.80
18.14
17.72
18.08
1,231,771
+0.19(+1.06%)
Feb 25, 2004
17.76
17.92
17.66
17.89
1,159,917
+0.05(+0.28%)
Feb 24, 2004
17.86
18.07
17.73
17.84
1,406,999
-0.00(-0.01%)
Feb 23, 2004
17.91
17.92
17.66
17.85
1,171,489
-0.06(-0.33%)
Feb 20, 2004
18.00
18.04
17.76
17.91
1,865,676
-0.10(-0.53%)
Feb 19, 2004
18.06
18.09
17.93
18.00
1,573,630
-0.02(-0.13%)
Feb 18, 2004
17.88
18.06
17.78
18.02
1,930,036
+0.14(+0.80%)
Feb 17, 2004
17.47
17.99
17.44
17.88
2,721,756
+0.30(+1.70%)
Feb 13, 2004
17.15
17.80
17.10
17.58
4,192,675
+0.61(+3.61%)
Feb 12, 2004
17.19
17.29
16.95
16.97
6,180,349
+0.73(+4.47%)
Feb 11, 2004
16.42
16.54
15.70
16.24
3,180,543
-0.10(-0.62%)
Feb 10, 2004
16.19
16.39
16.13
16.34
822,136
+0.21(+1.29%)
Feb 09, 2004
16.26
16.28
16.11
16.14
534,719
-0.12(-0.73%)
Feb 06, 2004
15.80
16.31
15.69
16.25
1,190,224
+0.32(+2.04%)
Feb 05, 2004
16.20
16.20
15.68
15.93
1,450,640
-0.28(-1.75%)
Feb 04, 2004
16.46
16.56
16.05
16.21
1,570,434
-0.24(-1.49%)
Feb 03, 2004
16.19
16.53
16.10
16.46
1,989,658
+0.27(+1.64%)
Feb 02, 2004
15.91
16.27
15.79
16.19
1,550,597
+0.31(+1.97%)
Jan 30, 2004
15.88
15.96
15.76
15.88
1,178,542
+0.00(+0.01%)
Jan 29, 2004
15.77
15.88
15.48
15.88
1,790,185
+0.07(+0.46%)
Jan 28, 2004
15.91
15.95
15.71
15.80
908,978
-0.11(-0.67%)
Jan 27, 2004
15.94
16.16
15.89
15.91
796,899
-0.01(-0.07%)
Jan 26, 2004
15.93
16.01
15.80
15.92
1,238,163
-0.00(-0.01%)
Jan 23, 2004
16.44
16.44
15.86
15.92
1,684,277
-0.50(-3.03%)
Jan 22, 2004
16.44
16.56
16.34
16.42
1,359,610
+0.02(+0.14%)
Jan 21, 2004
16.31
16.42
16.11
16.40
1,299,328
+0.07(+0.44%)
Jan 20, 2004
15.90
16.37
15.89
16.33
2,038,699
+0.47(+2.96%)
Jan 16, 2004
15.83
15.92
15.78
15.86
1,422,318
+0.02(+0.14%)
Jan 15, 2004
15.49
15.89
15.44
15.83
2,124,109
+0.35(+2.29%)
Jan 14, 2004
14.99
15.48
14.99
15.48
1,249,404
+0.51(+3.39%)
Jan 13, 2004
15.14
15.24
14.90
14.97
897,627
-0.22(-1.43%)
Jan 12, 2004
15.02
15.27
15.02
15.19
631,590
+0.20(+1.32%)
Jan 09, 2004
15.09
15.11
14.95
14.99
1,126,525
-0.10(-0.66%)
Jan 08, 2004
15.14
15.19
15.05
15.09
1,067,344
-0.03(-0.17%)
Jan 07, 2004
15.09
15.28
14.98
15.12
899,941
+0.02(+0.14%)
Jan 06, 2004
14.98
15.15
14.96
15.10
852,002
+0.12(+0.79%)
Jan 05, 2004
15.25
15.32
14.89
14.98
1,726,155
-0.37(-2.42%)
Jan 02, 2004
15.42
15.49
15.31
15.35
676,223
+0.02(+0.13%)
Dec 31, 2003
15.42
15.50
15.31
15.33
770,890
-0.08(-0.53%)
Dec 30, 2003
15.13
15.43
15.12
15.41
1,561,728
+0.29(+1.90%)
Dec 29, 2003
14.92
15.13
14.93
15.12
652,860
+0.21(+1.38%)
Dec 26, 2003
14.85
14.93
14.81
14.92
257,000
+0.07(+0.47%)
Dec 24, 2003
14.86
14.93
14.77
14.85
389,578
-0.05(-0.33%)
Dec 23, 2003
14.87
14.93
14.83
14.90
638,423
+0.07(+0.46%)
Dec 22, 2003
14.56
14.85
14.56
14.83
790,507
+0.22(+1.54%)
Dec 19, 2003
14.66
14.71
14.53
14.60
1,141,292
-0.06(-0.42%)
Dec 18, 2003
14.48
14.72
14.47
14.67
764,719
+0.24(+1.67%)
Dec 17, 2003
14.48
14.51
14.32
14.43
714,354
-0.02(-0.14%)
Dec 16, 2003
14.54
14.58
14.27
14.45
1,186,367
-0.10(-0.66%)
Dec 15, 2003
14.74
14.74
14.52
14.54
713,693
-0.09(-0.60%)
Dec 12, 2003
14.53
14.65
14.53
14.63
493,722
+0.08(+0.56%)
Dec 11, 2003
14.34
14.58
14.30
14.55
1,372,064
+0.20(+1.42%)
Dec 10, 2003
14.53
14.53
14.29
14.34
809,572
-0.24(-1.68%)
Dec 09, 2003
14.59
14.74
14.56
14.59
999,898
+0.06(+0.41%)
Dec 08, 2003
14.68
14.70
14.42
14.53
1,214,690
-0.05(-0.33%)
Dec 05, 2003
14.70
14.76
14.55
14.58
740,143
-0.13(-0.91%)
Dec 04, 2003
14.92
14.92
14.66
14.71
1,373,496
-0.21(-1.40%)
Dec 03, 2003
14.94
14.97
14.83
14.92
1,442,485
-0.04(-0.26%)
Dec 02, 2003
14.97
15.03
14.88
14.96
1,639,754
-0.01(-0.06%)
Dec 01, 2003
14.72
15.03
14.72
14.97
1,542,442
+0.36(+2.48%)
Nov 28, 2003
14.59
14.73
14.55
14.60
435,423
+0.03(+0.17%)
Nov 26, 2003
14.44
14.61
14.42
14.58
1,630,166
+0.20(+1.37%)
Nov 25, 2003
14.18
14.55
14.16
14.38
1,939,073
+0.22(+1.59%)
Nov 24, 2003
13.97
14.18
13.97
14.16
1,243,674
+0.22(+1.58%)
Nov 21, 2003
13.83
13.94
13.85
13.94
1,029,544
+0.11(+0.77%)
Nov 20, 2003
13.72
13.90
13.70
13.83
2,096,888
+0.11(+0.81%)
Nov 19, 2003
13.50
13.73
13.50
13.72
1,474,886
+0.22(+1.63%)
Nov 18, 2003
13.67
13.67
13.46
13.50
1,076,822
-0.04(-0.32%)
Nov 17, 2003
13.38
13.56
13.27
13.54
879,663
-0.04(-0.27%)
Nov 14, 2003
13.60
13.66
13.52
13.58
1,112,418
-0.02(-0.13%)
Nov 13, 2003
13.43
13.63
13.39
13.60
1,171,599
+0.14(+1.03%)
Nov 12, 2003
13.33
13.51
13.25
13.46
1,357,957
+0.13(+0.97%)
Nov 11, 2003
13.25
13.35
12.96
13.33
1,799,222
+0.15(+1.14%)
Nov 10, 2003
13.38
13.39
13.12
13.18
1,426,616
-0.20(-1.51%)
Nov 07, 2003
13.32
13.41
13.28
13.38
1,882,978
+0.13(+0.98%)
Nov 06, 2003
12.94
13.30
12.92
13.25
2,410,645
+0.33(+2.58%)
Nov 05, 2003
12.76
12.93
12.75
12.92
2,498,479
+0.22(+1.70%)
Nov 04, 2003
12.69
12.81
12.66
12.70
1,904,799
+0.07(+0.56%)
Nov 03, 2003
13.02
13.13
12.45
12.63
5,571,156
-0.39(-2.98%)
Oct 31, 2003
12.76
13.04
12.91
13.02
3,571,995
+0.27(+2.08%)
Oct 30, 2003
13.34
13.16
12.57
12.76
7,240,420
-0.58(-4.35%)
Oct 29, 2003
13.68
13.75
13.23
13.34
3,504,990
-0.34(-2.50%)
Oct 28, 2003
13.85
14.00
13.61
13.68
3,219,997
-0.28(-2.03%)
Oct 27, 2003
14.30
14.30
13.85
13.96
2,091,598
-0.40(-2.76%)
Oct 24, 2003
14.16
14.36
13.82
14.36
1,288,748
+0.16(+1.10%)
Oct 23, 2003
14.18
14.37
14.11
14.20
784,556
-0.01(-0.10%)
Oct 22, 2003
14.12
14.51
14.11
14.22
1,431,685
-0.04(-0.25%)
Oct 21, 2003
14.36
14.36
14.09
14.25
2,103,280
-0.11(-0.74%)
Oct 20, 2003
14.31
14.44
14.30
14.36
947,771
+0.05(+0.36%)
Oct 17, 2003
14.46
14.54
14.22
14.31
672,256
-0.21(-1.44%)
Oct 16, 2003
14.14
14.51
14.14
14.52
1,171,379
+0.37(+2.63%)
Oct 15, 2003
14.09
14.42
14.09
14.14
1,435,101
-0.18(-1.24%)
Oct 14, 2003
14.37
14.40
14.31
14.32
877,349
-0.03(-0.22%)
Oct 13, 2003
14.23
14.45
14.22
14.35
722,730
+0.12(+0.81%)
Oct 10, 2003
14.09
14.35
14.09
14.24
864,235
+0.10(+0.74%)
Oct 09, 2003
14.18
14.26
14.12
14.13
1,186,146
+0.01(+0.05%)
Oct 08, 2003
14.20
14.27
14.11
14.13
1,204,110
-0.02(-0.14%)
Oct 07, 2003
14.14
14.26
14.10
14.15
1,037,258
-0.08(-0.59%)
Oct 06, 2003
14.28
14.28
13.86
14.23
1,799,553
-0.11(-0.77%)
Oct 03, 2003
14.04
14.34
14.00
14.34
1,997,703
+0.37(+2.68%)
Oct 02, 2003
13.71
13.96
13.71
13.97
1,036,486
+0.31(+2.29%)
Oct 01, 2003
13.83
13.83
13.52
13.65
1,990,760
-0.19(-1.38%)
Sep 30, 2003
13.53
13.89
13.47
13.84
1,699,706
+0.29(+2.14%)
Sep 29, 2003
13.40
13.57
13.13
13.55
1,608,455
+0.12(+0.88%)
Sep 26, 2003
13.66
13.73
13.40
13.44
1,257,229
-0.22(-1.61%)
Sep 25, 2003
13.79
13.80
13.64
13.66
1,800,544
-0.10(-0.74%)
Sep 24, 2003
13.97
14.00
13.75
13.76
1,683,836
-0.22(-1.54%)
Sep 23, 2003
13.85
14.01
13.70
13.97
1,986,903
+0.08(+0.60%)
Sep 22, 2003
13.74
13.89
13.62
13.89
1,693,645
+0.15(+1.11%)
Sep 19, 2003
13.93
14.02
13.68
13.74
2,186,155
-0.10(-0.72%)
Sep 18, 2003
13.60
13.84
13.58
13.84
1,559,083
+0.28(+2.09%)
Sep 17, 2003
13.42
13.67
13.42
13.55
1,717,449
+0.17(+1.27%)
Sep 16, 2003
13.25
13.43
13.23
13.38
1,049,160
+0.14(+1.04%)
Sep 15, 2003
13.42
13.50
13.13
13.25
1,171,379
-0.09(-0.65%)
Sep 12, 2003
13.05
13.45
13.03
13.33
1,184,052
+0.31(+2.39%)
Sep 11, 2003
13.25
13.27
12.93
13.02
1,116,386
-0.22(-1.70%)
Sep 10, 2003
13.20
13.35
13.14
13.25
1,174,244
+0.03(+0.24%)
Sep 09, 2003
13.42
13.48
13.19
13.21
1,340,545
+0.01(+0.10%)
Sep 08, 2003
12.76
13.24
12.76
13.20
1,577,708
+0.47(+3.65%)
Sep 05, 2003
12.99
12.99
12.72
12.74
1,482,821
-0.25(-1.94%)
Sep 04, 2003
13.00
13.07
12.87
12.99
864,896
-0.02(-0.14%)
Sep 03, 2003
13.04
13.15
12.82
13.01
1,947,890
-0.08(-0.59%)
Sep 02, 2003
12.92
13.18
12.87
13.08
1,618,925
+0.15(+1.18%)
Aug 29, 2003
12.76
12.99
12.76
12.93
1,340,104
+0.17(+1.33%)
Aug 28, 2003
12.54
12.84
12.42
12.76
1,986,241
+0.26(+2.09%)
Aug 27, 2003
12.57
12.72
12.50
12.50
1,469,045
-0.07(-0.54%)
Aug 26, 2003
12.53
12.60
12.41
12.57
1,754,478
+0.03(+0.24%)
Aug 25, 2003
12.46
12.63
12.40
12.54
1,576,716
+0.08(+0.67%)
Aug 22, 2003
12.79
12.80
12.45
12.45
2,592,044
-0.39(-3.00%)
Aug 21, 2003
12.88
12.91
12.79
12.84
2,244,123
-0.05(-0.35%)
Aug 20, 2003
13.15
13.15
12.86
12.88
1,546,740
-0.26(-1.95%)
Aug 19, 2003
13.28
13.30
13.06
13.14
1,649,011
+0.02(+0.16%)
Aug 18, 2003
13.01
13.14
12.95
13.12
1,449,098
+0.19(+1.47%)
Aug 15, 2003
12.79
12.97
12.72
12.93
1,119,692
+0.01(+0.07%)
Aug 14, 2003
12.58
12.94
12.58
12.92
1,970,813
+0.42(+3.34%)
Aug 13, 2003
12.42
12.64
12.37
12.50
1,964,641
+0.08(+0.66%)
Aug 12, 2003
12.53
12.55
12.29
12.42
1,872,729
-0.07(-0.53%)
Aug 11, 2003
12.69
12.82
12.32
12.49
2,407,779
-0.14(-1.13%)
Aug 08, 2003
12.48
12.75
12.42
12.63
2,505,752
+0.21(+1.70%)
Aug 07, 2003
12.02
12.49
12.02
12.42
4,227,059
+0.46(+3.89%)
Aug 06, 2003
12.76
12.80
11.93
11.95
11,400,806
-1.13(-8.62%)
Aug 05, 2003
13.70
13.93
13.06
13.08
4,756,048
-0.97(-6.92%)
Aug 04, 2003
13.80
14.13
13.75
14.06
2,216,241
+0.25(+1.82%)
Aug 01, 2003
14.01
14.02
13.18
13.80
6,142,659
-0.17(-1.25%)
Jul 31, 2003
14.99
14.99
13.72
13.98
8,682,025
-1.11(-7.34%)
Jul 30, 2003
15.63
15.94
14.99
15.09
7,348,863
-0.45(-2.91%)
Jul 29, 2003
15.45
15.59
15.31
15.54
1,724,723
+0.23(+1.53%)
Jul 28, 2003
14.93
15.36
14.89
15.30
1,488,882
+0.29(+1.92%)
Jul 25, 2003
14.75
15.05
14.69
15.02
919,778
+0.18(+1.24%)
Jul 24, 2003
14.74
14.95
14.69
14.83
2,159,926
+0.18(+1.21%)
Jul 23, 2003
14.52
14.69
14.35
14.65
2,206,984
+0.26(+1.78%)
Jul 22, 2003
14.45
14.63
14.29
14.40
1,276,515
-0.01(-0.05%)
Jul 21, 2003
14.42
14.45
14.31
14.40
1,276,074
+0.01(+0.09%)
Jul 18, 2003
14.36
14.43
14.17
14.39
1,697,502
+0.03(+0.21%)
Jul 17, 2003
13.96
14.44
13.84
14.36
2,638,661
+0.43(+3.11%)
Jul 16, 2003
14.25
14.27
13.80
13.93
1,340,324
-0.36(-2.54%)
Jul 15, 2003
14.46
14.51
14.20
14.29
1,078,806
-0.12(-0.85%)
Jul 14, 2003
14.28
14.54
14.19
14.41
1,831,843
+0.14(+0.97%)
Jul 11, 2003
14.13
14.34
14.12
14.28
1,668,958
+0.17(+1.17%)
Jul 10, 2003
14.01
14.18
13.99
14.11
1,453,506
+0.10(+0.71%)
Jul 09, 2003
14.21
14.25
14.01
14.01
2,002,772
-0.21(-1.45%)
Jul 08, 2003
14.08
14.27
14.08
14.22
1,855,537
+0.12(+0.87%)
Jul 07, 2003
14.08
14.19
14.08
14.09
1,699,486
+0.04(+0.26%)
Jul 03, 2003
14.07
14.18
14.05
14.06
952,840
-0.01(-0.05%)
Jul 02, 2003
14.18
14.20
14.03
14.06
2,242,029
-0.22(-1.57%)
Jul 01, 2003
13.66
14.34
13.66
14.29
3,250,965
+0.63(+4.64%)
Jun 30, 2003
13.75
13.78
13.65
13.66
1,200,253
-0.06(-0.45%)
Jun 27, 2003
13.69
13.78
13.57
13.72
1,054,560
+0.03(+0.20%)
Jun 26, 2003
13.58
13.75
13.50
13.69
979,179
+0.12(+0.92%)
Jun 25, 2003
13.71
13.77
13.55
13.57
1,146,362
-0.20(-1.43%)
Jun 24, 2003
13.66
13.84
13.64
13.76
1,807,157
+0.11(+0.78%)
Jun 23, 2003
13.61
13.67
13.47
13.66
1,275,193
-0.07(-0.50%)
Jun 20, 2003
13.78
14.00
13.70
13.72
2,727,156
-0.14(-1.03%)
Jun 19, 2003
14.40
14.45
13.86
13.87
2,022,058
-0.61(-4.19%)
Jun 18, 2003
14.53
14.61
14.31
14.47
2,408,551
-0.14(-0.96%)
Jun 17, 2003
14.57
14.68
14.44
14.61
2,272,777
+0.05(+0.34%)
Jun 16, 2003
14.52
14.59
14.46
14.56
1,706,428
+0.04(+0.28%)
Jun 13, 2003
14.55
14.60
14.42
14.52
1,551,369
-0.09(-0.59%)
Jun 12, 2003
14.65
14.89
14.46
14.61
3,789,541
+0.03(+0.23%)
Jun 11, 2003
14.21
14.57
14.14
14.57
3,638,890
+0.47(+3.30%)
Jun 10, 2003
13.88
14.14
13.88
14.11
1,285,442
+0.26(+1.87%)
Jun 09, 2003
14.03
14.08
13.82
13.85
2,750,299
-0.18(-1.28%)
Jun 06, 2003
13.78
14.16
13.75
14.03
3,242,810
+0.45(+3.31%)
Jun 05, 2003
13.13
13.67
12.78
13.58
3,369,326
+0.44(+3.37%)
Jun 04, 2003
12.85
13.15
12.84
13.14
2,108,680
+0.29(+2.24%)
Jun 03, 2003
12.91
12.95
12.79
12.85
1,902,044
-0.10(-0.74%)
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
.