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 (%)
Aug 30, 2002
9.528
9.800
9.514
9.666
468,816
+0.14(+1.50%)
Aug 29, 2002
9.437
9.716
9.330
9.523
999,898
+0.02(+0.21%)
Aug 28, 2002
9.659
9.659
9.392
9.503
962,759
-0.16(-1.62%)
Aug 27, 2002
9.902
9.993
9.623
9.659
690,219
-0.23(-2.32%)
Aug 26, 2002
9.902
9.936
9.716
9.888
911,733
+0.08(+0.81%)
Aug 23, 2002
10.00
10.07
9.777
9.809
686,803
-0.28(-2.74%)
Aug 22, 2002
9.752
10.12
9.709
10.09
1,272,988
+0.33(+3.40%)
Aug 21, 2002
9.820
10.02
9.714
9.754
894,431
-0.06(-0.62%)
Aug 20, 2002
9.891
9.891
9.777
9.816
599,851
+0.02(+0.21%)
Aug 16, 2002
10.01
10.06
9.782
9.795
1,017,641
-0.24(-2.40%)
Aug 15, 2002
10.13
10.15
9.897
10.04
1,305,169
-0.07(-0.70%)
Aug 14, 2002
9.618
10.11
9.471
10.11
1,242,131
+0.49(+5.10%)
Aug 13, 2002
9.777
9.984
9.607
9.616
1,025,245
-0.32(-3.17%)
Aug 12, 2002
9.902
10.00
9.811
9.931
682,836
+0.44(+4.64%)
Aug 07, 2002
9.630
9.707
9.323
9.491
1,087,291
-0.03(-0.33%)
Aug 06, 2002
9.414
9.636
9.380
9.523
1,924,636
+0.30(+3.25%)
Aug 05, 2002
9.557
9.557
9.106
9.224
1,736,956
-0.33(-3.49%)
Aug 02, 2002
9.777
9.863
9.380
9.557
1,541,560
-0.22(-2.25%)
Aug 01, 2002
10.13
10.30
9.675
9.777
3,462,671
-0.13(-1.33%)
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%)
May 01, 2002
10.92
11.23
10.90
11.18
2,196,735
+0.39(+3.57%)
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%)
Feb 01, 2002
7.801
7.990
7.781
7.874
825,663
+0.07(+0.96%)
Jan 31, 2002
7.713
7.847
7.627
7.799
77,144
+0.13(+1.72%)
Jan 30, 2002
7.804
7.804
7.611
7.667
1,280,262
-0.15(-1.89%)
Jan 29, 2002
7.915
7.974
7.758
7.815
1,068,226
-0.10(-1.23%)
Jan 28, 2002
7.940
8.087
7.883
7.912
959,893
-0.20(-2.52%)
Jan 25, 2002
8.133
8.155
8.021
8.117
418,231
-0.07(-0.89%)
Jan 24, 2002
7.996
8.226
7.987
8.189
733,751
+0.18(+2.21%)
Jan 23, 2002
7.985
8.037
7.940
8.012
572,740
+0.04(+0.48%)
Jan 22, 2002
8.046
8.162
7.962
7.974
494,714
-0.07(-0.87%)
Jan 21, 2002
8.053
8.139
7.965
8.044
756,453
+0.00(+0.00%)
Jan 18, 2002
8.053
8.139
7.965
8.044
756,453
-0.02(-0.25%)
Jan 17, 2002
8.144
8.146
7.892
8.064
1,127,296
-0.16(-1.93%)
Jan 16, 2002
8.155
8.278
8.155
8.223
844,177
+0.12(+1.48%)
Jan 15, 2002
8.089
8.144
8.008
8.103
848,916
+0.01(+0.14%)
Jan 14, 2002
8.096
8.207
8.035
8.092
799,433
-0.01(-0.08%)
Jan 11, 2002
7.831
8.167
7.831
8.098
1,515,442
+0.22(+2.82%)
Jan 10, 2002
7.799
7.885
7.713
7.876
1,323,022
+0.39(+5.24%)
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
.