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 (%)
Jul 31, 2002
9.666
9.988
9.641
9.909
3,495,953
+0.24(+2.49%)
Jul 30, 2002
9.879
10.24
9.426
9.668
2,463,874
-0.23(-2.31%)
Jul 29, 2002
9.528
10.04
9.505
9.897
2,161,800
+0.62(+6.67%)
Jul 26, 2002
9.505
9.698
9.165
9.278
1,760,429
-0.24(-2.50%)
Jul 25, 2002
9.528
9.981
9.203
9.516
2,231,229
-0.15(-1.53%)
Jul 24, 2002
8.858
9.841
8.806
9.664
2,274,650
+0.75(+8.45%)
Jul 23, 2002
8.874
9.069
8.688
8.911
2,122,015
-0.04(-0.46%)
Jul 22, 2002
9.686
9.868
8.856
8.951
2,776,308
-0.73(-7.50%)
Jul 19, 2002
9.800
10.10
9.641
9.677
1,955,935
-0.75(-7.16%)
Jul 17, 2002
10.36
10.54
10.09
10.42
1,109,222
+0.02(+0.15%)
Jul 12, 2002
10.13
10.58
10.12
10.41
1,512,907
+0.28(+2.73%)
Jul 11, 2002
9.925
10.14
9.800
10.13
2,738,838
+0.12(+1.22%)
Jul 10, 2002
10.16
10.44
9.959
10.01
1,718,661
-0.12(-1.21%)
Jul 09, 2002
10.61
10.66
10.13
10.13
994,608
-0.54(-5.06%)
Jul 08, 2002
10.51
10.71
10.48
10.67
958,020
+0.17(+1.66%)
Jul 05, 2002
10.16
10.68
10.16
10.50
739,041
+0.23(+2.25%)
Jul 04, 2002
10.39
10.50
10.20
10.26
1,170,166
+0.00(+0.00%)
Jul 03, 2002
10.39
10.50
10.20
10.26
1,170,166
-0.15(-1.48%)
Jul 02, 2002
10.55
10.70
10.22
10.42
1,886,505
-0.13(-1.25%)
Jul 01, 2002
11.00
11.00
10.46
10.55
1,719,323
-0.33(-3.04%)
Jun 28, 2002
11.12
11.19
10.88
10.88
1,347,378
-0.24(-2.14%)
Jun 27, 2002
10.90
11.20
10.90
11.12
1,521,944
+0.37(+3.48%)
Jun 26, 2002
10.32
10.75
10.21
10.75
1,993,074
+0.23(+2.16%)
Jun 25, 2002
11.09
11.15
10.50
10.52
2,607,693
-0.91(-7.96%)
Jun 21, 2002
11.59
11.66
11.29
11.43
3,038,598
-0.25(-2.12%)
Jun 20, 2002
11.69
11.77
11.55
11.68
2,526,030
-0.07(-0.56%)
Jun 19, 2002
11.54
11.78
11.46
11.74
2,541,018
+0.20(+1.75%)
Jun 18, 2002
11.31
11.54
11.31
11.54
2,278,618
+0.23(+2.07%)
Jun 17, 2002
11.09
11.34
11.07
11.31
1,499,903
+0.21(+1.92%)
Jun 14, 2002
11.12
11.23
10.87
11.09
1,561,287
-0.20(-1.73%)
Jun 12, 2002
11.30
11.40
11.18
11.29
1,987,894
-0.05(-0.48%)
Jun 11, 2002
11.27
11.40
11.22
11.34
3,293,394
+0.21(+1.87%)
Jun 10, 2002
10.93
11.22
10.93
11.13
1,702,681
+0.19(+1.74%)
Jun 07, 2002
10.75
10.97
10.55
10.94
1,371,513
+0.11(+1.00%)
Jun 06, 2002
10.82
10.89
10.75
10.83
1,972,355
+0.08(+0.78%)
Jun 05, 2002
10.54
10.76
10.54
10.75
1,036,376
-0.10(-0.96%)
May 31, 2002
10.77
10.91
10.73
10.85
1,003,755
+0.24(+2.24%)
May 28, 2002
10.64
10.68
10.41
10.62
963,310
-0.03(-0.30%)
May 27, 2002
10.59
10.68
10.47
10.65
33,061
+0.00(+0.00%)
May 24, 2002
10.59
10.68
10.47
10.65
694,077
-0.01(-0.09%)
May 23, 2002
10.37
10.74
10.37
10.66
1,231,551
+0.19(+1.80%)
May 22, 2002
10.37
10.48
10.15
10.47
1,193,310
+0.10(+0.98%)
May 21, 2002
10.39
10.45
10.24
10.37
1,064,479
-0.07(-0.69%)
May 20, 2002
10.66
10.66
10.30
10.44
1,552,581
-0.32(-2.95%)
May 17, 2002
10.73
10.86
10.67
10.76
776,841
+0.15(+1.39%)
May 16, 2002
10.64
10.73
10.43
10.61
896,856
-0.03(-0.28%)
May 15, 2002
10.53
10.81
10.51
10.64
1,278,609
+0.14(+1.34%)
May 14, 2002
10.58
10.58
10.37
10.50
1,520,621
-0.09(-0.81%)
May 13, 2002
10.82
10.82
10.39
10.58
1,269,131
-0.15(-1.35%)
May 10, 2002
10.88
10.93
10.71
10.73
703,775
-0.14(-1.25%)
May 09, 2002
10.89
10.97
10.80
10.87
839,989
-0.04(-0.37%)
May 08, 2002
10.83
10.93
10.45
10.91
1,984,258
+0.15(+1.44%)
May 07, 2002
10.93
11.02
10.72
10.75
1,614,627
-0.15(-1.35%)
May 06, 2002
11.07
11.23
10.88
10.90
854,096
-0.34(-2.99%)
May 03, 2002
11.32
11.34
11.18
11.24
1,187,358
-0.08(-0.72%)
May 02, 2002
11.11
11.33
11.09
11.32
1,665,983
+0.13(+1.20%)
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
.