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 30, 2003
12.82
13.04
12.75
13.03
1,347,267
+0.23(+1.81%)
May 29, 2003
12.82
13.00
12.70
12.79
2,266,385
-0.02(-0.16%)
May 28, 2003
12.98
12.99
12.77
12.81
2,671,392
-0.18(-1.41%)
May 27, 2003
12.91
13.14
12.91
13.00
2,002,111
-0.01(-0.05%)
May 23, 2003
12.90
13.12
12.89
13.01
1,301,752
+0.10(+0.76%)
May 22, 2003
12.98
13.21
12.73
12.91
3,089,623
-0.08(-0.59%)
May 21, 2003
12.82
13.03
12.76
12.98
2,188,800
+0.20(+1.58%)
May 20, 2003
12.28
12.79
12.28
12.78
3,825,469
+0.44(+3.58%)
May 19, 2003
12.57
12.57
12.33
12.34
2,398,191
-0.23(-1.86%)
May 16, 2003
12.27
12.60
12.24
12.57
2,882,877
+0.36(+2.92%)
May 15, 2003
12.24
12.31
12.05
12.22
1,326,989
+0.04(+0.30%)
May 14, 2003
12.25
12.31
12.12
12.18
1,425,514
+0.00(+0.00%)
May 13, 2003
12.05
12.27
12.02
12.18
1,632,811
+0.13(+1.09%)
May 12, 2003
12.02
12.05
11.96
12.05
1,509,821
+0.03(+0.26%)
May 09, 2003
11.88
12.03
11.88
12.02
1,637,440
+0.17(+1.40%)
May 08, 2003
11.80
12.09
11.68
11.85
3,109,460
+0.05(+0.46%)
May 07, 2003
11.76
11.80
11.62
11.80
1,799,112
+0.04(+0.31%)
May 06, 2003
11.73
11.79
11.66
11.76
1,326,328
+0.03(+0.29%)
May 05, 2003
11.63
11.76
11.63
11.73
2,565,925
+0.11(+0.98%)
May 02, 2003
11.47
11.63
11.32
11.61
2,462,221
+0.32(+2.81%)
Apr 30, 2003
11.07
11.44
10.97
11.30
2,369,317
+0.23(+2.11%)
Apr 29, 2003
11.02
11.10
10.87
11.06
1,577,157
+0.01(+0.08%)
Apr 28, 2003
10.98
11.20
10.96
11.05
2,177,779
+0.07(+0.64%)
Apr 25, 2003
11.16
11.26
10.95
10.98
2,605,158
-0.12(-1.04%)
Apr 24, 2003
11.80
11.80
10.96
11.10
9,438,919
+0.12(+1.10%)
Apr 23, 2003
11.02
11.10
10.82
10.98
1,596,553
-0.08(-0.70%)
Apr 22, 2003
10.75
11.10
10.68
11.06
1,596,994
+0.29(+2.65%)
Apr 21, 2003
10.93
11.00
10.71
10.77
1,026,788
-0.16(-1.47%)
Apr 17, 2003
10.76
10.99
10.67
10.93
2,426,184
+0.26(+2.47%)
Apr 16, 2003
11.34
11.42
10.67
10.67
3,235,536
-0.61(-5.39%)
Apr 15, 2003
11.21
11.32
10.98
11.28
2,137,995
+0.07(+0.63%)
Apr 14, 2003
10.91
11.22
10.88
11.21
1,353,549
+0.30(+2.75%)
Apr 11, 2003
10.89
10.97
10.77
10.91
1,128,398
+0.07(+0.69%)
Apr 10, 2003
10.95
10.95
10.72
10.83
1,578,479
-0.12(-1.06%)
Apr 09, 2003
11.10
11.23
10.93
10.95
1,359,610
-0.15(-1.31%)
Apr 08, 2003
11.10
11.13
10.93
11.09
2,113,860
-0.01(-0.06%)
Apr 07, 2003
11.18
11.25
11.04
11.10
1,759,878
+0.13(+1.20%)
Apr 04, 2003
11.34
11.47
10.93
10.97
2,892,134
-0.23(-2.09%)
Apr 03, 2003
11.22
11.29
10.95
11.20
1,750,290
-0.02(-0.14%)
Apr 02, 2003
11.22
11.34
11.19
11.22
1,429,150
+0.12(+1.12%)
Apr 01, 2003
11.24
11.25
10.98
11.09
2,068,235
-0.09(-0.81%)
Mar 31, 2003
11.11
11.34
10.96
11.18
2,022,609
-0.08(-0.68%)
Mar 28, 2003
11.14
11.34
11.13
11.26
1,676,783
+0.05(+0.42%)
Mar 27, 2003
10.99
11.22
10.91
11.21
2,381,220
+0.22(+2.00%)
Mar 26, 2003
10.80
11.00
10.80
10.99
1,439,840
+0.10(+0.90%)
Mar 25, 2003
10.53
10.97
10.53
10.90
1,902,815
+0.38(+3.65%)
Mar 24, 2003
10.80
10.80
10.41
10.51
731,767
-0.29(-2.65%)
Mar 21, 2003
10.74
10.80
10.57
10.80
1,172,040
+0.13(+1.19%)
Mar 20, 2003
10.53
10.68
10.31
10.67
1,229,898
+0.03(+0.28%)
Mar 19, 2003
10.61
10.71
10.46
10.64
654,733
+0.03(+0.28%)
Mar 18, 2003
10.54
10.75
10.50
10.61
1,331,838
-0.03(-0.26%)
Mar 17, 2003
10.15
10.65
10.13
10.64
1,250,837
+0.46(+4.55%)
Mar 14, 2003
10.55
10.62
10.14
10.18
1,377,574
-0.17(-1.67%)
Mar 13, 2003
9.800
10.35
9.800
10.35
2,786,888
+0.62(+6.39%)
Mar 12, 2003
9.528
9.754
9.487
9.727
2,187,918
+0.38(+4.03%)
Mar 11, 2003
9.743
9.775
9.351
9.351
1,272,658
-0.39(-4.03%)
Mar 10, 2003
9.777
9.802
9.666
9.743
1,304,728
-0.06(-0.58%)
Mar 07, 2003
9.539
9.823
9.503
9.800
1,191,546
+0.23(+2.37%)
Mar 06, 2003
9.494
9.618
9.387
9.573
840,430
+0.05(+0.52%)
Mar 05, 2003
9.392
9.627
9.344
9.523
773,425
+0.08(+0.89%)
Mar 04, 2003
9.494
9.514
9.426
9.439
1,009,596
-0.07(-0.69%)
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
.