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 (%)
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%)
Jun 02, 2003
13.08
13.12
12.90
12.95
1,516,654
-0.08(-0.61%)
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%)
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
.