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 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%)
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%)
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%)
Mar 03, 2003
9.652
9.750
9.505
9.505
832,716
-0.05(-0.52%)
Feb 28, 2003
9.543
9.609
9.414
9.555
988,767
+0.05(+0.57%)
Feb 27, 2003
9.505
9.598
9.423
9.500
709,505
+0.03(+0.31%)
Feb 26, 2003
9.612
9.614
9.460
9.471
840,981
-0.16(-1.67%)
Feb 25, 2003
9.414
9.632
9.285
9.632
832,054
+0.18(+1.94%)
Feb 24, 2003
9.589
9.602
9.446
9.448
599,520
-0.25(-2.53%)
Feb 21, 2003
9.541
9.754
9.437
9.693
907,766
+0.15(+1.59%)
Feb 20, 2003
9.593
9.641
9.380
9.541
1,028,441
-0.00(-0.02%)
Feb 19, 2003
9.566
9.675
9.489
9.543
748,518
-0.01(-0.07%)
Feb 18, 2003
9.414
9.646
9.414
9.550
971,906
+0.20(+2.09%)
Feb 14, 2003
9.421
9.421
9.051
9.355
1,755,140
-0.07(-0.70%)
Feb 13, 2003
9.532
9.639
9.262
9.421
1,466,290
-0.02(-0.26%)
Feb 12, 2003
9.845
9.891
9.260
9.446
1,785,005
-0.40(-4.06%)
Feb 11, 2003
9.641
10.16
9.641
9.845
4,895,017
+0.35(+3.70%)
Feb 10, 2003
9.346
9.494
9.101
9.494
1,118,259
+0.20(+2.20%)
Feb 07, 2003
9.362
9.505
9.278
9.289
1,128,729
+0.03(+0.32%)
Feb 06, 2003
9.394
9.416
9.185
9.260
750,833
-0.13(-1.40%)
Feb 05, 2003
9.505
9.537
9.385
9.392
859,496
-0.02(-0.24%)
Feb 04, 2003
9.689
9.689
9.187
9.414
1,962,547
-0.27(-2.81%)
Feb 03, 2003
9.891
9.968
9.652
9.686
1,516,764
-0.18(-1.82%)
Jan 31, 2003
9.471
9.938
9.392
9.866
1,938,743
+0.04(+0.39%)
Jan 30, 2003
9.997
10.05
9.777
9.827
840,651
-0.17(-1.68%)
Jan 29, 2003
9.723
9.999
9.553
9.995
1,010,147
+0.27(+2.82%)
Jan 28, 2003
9.734
9.743
9.564
9.720
978,739
-0.01(-0.14%)
Jan 27, 2003
9.970
9.970
9.709
9.734
1,165,648
-0.24(-2.37%)
Jan 24, 2003
10.13
10.16
9.945
9.970
1,133,358
-0.20(-1.99%)
Jan 23, 2003
10.16
10.22
10.05
10.17
1,871,848
+0.14(+1.43%)
Jan 22, 2003
9.834
10.07
9.757
10.03
1,777,181
+0.20(+1.98%)
Jan 21, 2003
9.913
9.936
9.748
9.834
1,440,942
-0.12(-1.16%)
Jan 17, 2003
9.646
9.959
9.641
9.950
1,250,176
+0.29(+2.98%)
Jan 16, 2003
9.655
9.752
9.580
9.661
527,445
+0.01(+0.09%)
Jan 15, 2003
9.671
9.693
9.573
9.652
523,368
-0.04(-0.44%)
Jan 14, 2003
9.686
9.752
9.478
9.695
910,852
-0.03(-0.30%)
Jan 13, 2003
9.777
9.845
9.666
9.725
853,434
-0.07(-0.67%)
Jan 10, 2003
9.641
9.802
9.587
9.791
1,068,777
+0.03(+0.30%)
Jan 09, 2003
9.596
9.784
9.541
9.761
859,716
+0.18(+1.89%)
Jan 08, 2003
9.562
9.614
9.514
9.580
760,751
+0.01(+0.12%)
Jan 07, 2003
9.600
9.752
9.478
9.568
1,182,509
-0.13(-1.33%)
Jan 06, 2003
9.584
9.766
9.573
9.698
831,063
+0.10(+0.99%)
Jan 03, 2003
9.528
9.664
9.525
9.602
853,765
+0.07(+0.69%)
Jan 02, 2003
9.335
9.562
9.289
9.537
980,392
+0.21(+2.24%)
Dec 31, 2002
9.392
9.394
9.196
9.328
1,086,410
-0.08(-0.84%)
Dec 30, 2002
9.414
9.466
9.228
9.407
1,002,874
+0.12(+1.25%)
Dec 27, 2002
9.426
9.475
9.226
9.292
921,211
-0.16(-1.68%)
Dec 26, 2002
9.407
9.532
9.382
9.450
597,316
+0.03(+0.29%)
Dec 24, 2002
9.505
9.516
9.357
9.423
268,792
-0.05(-0.53%)
Dec 23, 2002
9.255
9.489
9.235
9.473
871,067
+0.19(+2.00%)
Dec 20, 2002
9.312
9.378
9.233
9.287
2,112,648
-0.04(-0.39%)
Dec 19, 2002
9.276
9.437
9.264
9.323
1,678,767
+0.05(+0.51%)
Dec 18, 2002
9.194
9.294
9.128
9.276
1,062,495
+0.08(+0.91%)
Dec 17, 2002
9.131
9.224
9.074
9.192
844,618
+0.03(+0.32%)
Dec 16, 2002
9.051
9.162
9.051
9.162
989,098
+0.13(+1.48%)
Dec 13, 2002
9.051
9.094
8.913
9.029
979,510
-0.05(-0.50%)
Dec 12, 2002
9.106
9.176
8.988
9.074
1,006,951
-0.05(-0.60%)
Dec 11, 2002
8.972
9.144
8.965
9.128
914,599
+0.10(+1.16%)
Dec 10, 2002
8.938
9.024
8.849
9.024
898,288
+0.04(+0.45%)
Dec 09, 2002
8.858
9.038
8.756
8.983
1,896,424
+0.12(+1.41%)
Dec 06, 2002
8.727
8.915
8.677
8.858
1,191,216
+0.13(+1.51%)
Dec 05, 2002
8.754
8.779
8.554
8.727
1,258,331
-0.01(-0.10%)
Dec 04, 2002
8.450
8.856
8.439
8.736
1,513,678
+0.17(+2.01%)
Dec 03, 2002
8.493
8.799
8.427
8.564
1,733,098
+0.05(+0.53%)
Dec 02, 2002
8.779
8.779
8.334
8.518
1,942,490
-0.05(-0.53%)
Nov 29, 2002
8.645
8.672
8.502
8.564
585,414
+0.03(+0.40%)
Nov 27, 2002
8.484
8.618
8.450
8.529
1,131,704
+0.17(+2.01%)
Nov 26, 2002
8.291
8.484
8.191
8.362
2,915,057
+0.25(+3.10%)
Nov 25, 2002
8.450
8.509
8.076
8.110
4,075,085
-1.00(-10.94%)
Nov 22, 2002
8.886
9.153
8.804
9.106
1,155,068
+0.23(+2.63%)
Nov 21, 2002
9.017
9.072
8.736
8.872
1,734,531
-0.11(-1.19%)
Nov 20, 2002
8.847
9.001
8.688
8.979
1,256,347
+0.13(+1.51%)
Nov 19, 2002
9.029
9.053
8.790
8.845
1,029,874
-0.29(-3.18%)
Nov 18, 2002
9.301
9.301
9.097
9.135
1,065,912
-0.10(-1.08%)
Nov 15, 2002
9.022
9.264
8.976
9.235
1,288,087
+0.19(+2.11%)
Nov 14, 2002
9.029
9.106
8.995
9.044
984,139
+0.11(+1.19%)
Nov 13, 2002
8.926
9.097
8.877
8.938
1,495,715
+0.02(+0.23%)
Nov 12, 2002
8.949
9.038
8.779
8.917
1,681,191
+0.06(+0.72%)
Nov 11, 2002
8.949
9.126
8.745
8.854
2,217,454
-0.10(-1.06%)
Nov 08, 2002
9.301
9.528
8.847
8.949
4,749,215
-0.71(-7.39%)
Nov 07, 2002
9.959
10.00
9.641
9.664
1,040,013
-0.31(-3.12%)
Nov 06, 2002
9.641
9.993
9.632
9.975
1,700,257
+0.44(+4.64%)
Nov 05, 2002
9.641
9.648
9.355
9.532
1,593,908
-0.17(-1.71%)
Nov 04, 2002
9.634
9.782
9.496
9.698
1,809,691
+0.20(+2.10%)
Nov 01, 2002
9.153
9.500
9.076
9.498
1,536,160
+0.36(+3.90%)
Oct 31, 2002
9.528
9.832
8.938
9.142
5,226,848
-0.15(-1.61%)
Oct 30, 2002
9.131
9.362
9.063
9.292
1,582,888
+0.21(+2.27%)
Oct 29, 2002
9.151
9.162
8.849
9.085
1,401,378
-0.07(-0.72%)
Oct 28, 2002
9.482
9.627
9.085
9.151
2,295,920
-0.25(-2.68%)
Oct 25, 2002
9.303
9.441
8.883
9.403
2,991,981
+0.10(+1.10%)
Oct 24, 2002
9.357
9.466
9.233
9.301
1,811,124
-0.12(-1.25%)
Oct 23, 2002
9.301
9.426
9.008
9.419
2,228,364
+0.05(+0.58%)
Oct 22, 2002
9.119
9.392
8.972
9.364
2,476,989
+0.27(+2.94%)
Oct 21, 2002
8.858
9.128
8.852
9.097
2,471,699
+0.26(+2.95%)
Oct 18, 2002
8.620
8.836
8.586
8.836
1,850,908
+0.22(+2.50%)
Oct 17, 2002
8.983
9.092
8.427
8.620
2,254,262
-0.17(-1.88%)
Oct 16, 2002
8.734
8.954
8.675
8.786
1,910,750
+0.02(+0.23%)
Oct 15, 2002
8.620
8.768
8.620
8.765
2,330,304
+0.37(+4.43%)
Oct 14, 2002
8.325
8.450
8.314
8.393
1,880,333
+0.06(+0.68%)
Oct 11, 2002
8.507
8.520
8.189
8.337
3,202,474
-0.01(-0.14%)
Oct 10, 2002
8.484
8.620
8.144
8.348
8,010,209
+1.16(+16.13%)
Oct 09, 2002
7.407
7.466
7.143
7.189
1,035,935
-0.32(-4.26%)
Oct 08, 2002
7.255
7.633
7.168
7.509
2,331,847
+0.25(+3.50%)
Oct 07, 2002
7.720
7.758
7.248
7.255
2,031,095
-0.40(-5.19%)
Oct 04, 2002
8.133
8.139
7.445
7.652
3,060,970
-0.47(-5.78%)
Oct 03, 2002
8.223
8.470
8.058
8.121
2,101,407
-0.27(-3.16%)
Oct 02, 2002
8.384
8.598
8.280
8.387
1,621,129
+0.00(+0.03%)
Oct 01, 2002
8.257
8.384
8.008
8.384
2,265,724
+0.26(+3.21%)
Sep 30, 2002
8.405
8.405
8.042
8.123
1,961,555
-0.28(-3.35%)
Sep 27, 2002
8.570
8.754
8.355
8.405
1,390,468
-0.17(-1.93%)
Sep 26, 2002
8.620
8.666
8.330
8.570
1,424,742
+0.09(+1.10%)
Sep 25, 2002
8.393
8.552
8.305
8.477
1,434,110
+0.14(+1.69%)
Sep 24, 2002
8.838
8.847
8.282
8.337
1,666,754
-0.50(-5.67%)
Sep 23, 2002
8.872
9.017
8.815
8.838
1,815,312
-0.03(-0.36%)
Sep 20, 2002
8.858
9.006
8.756
8.870
1,806,055
+0.09(+1.06%)
Sep 19, 2002
8.847
9.074
8.738
8.777
1,613,635
-0.18(-2.03%)
Sep 18, 2002
8.722
9.097
8.620
8.958
1,871,076
+0.24(+2.70%)
Sep 17, 2002
8.813
8.843
8.668
8.722
1,522,274
-0.18(-2.01%)
Sep 16, 2002
8.881
8.960
8.756
8.902
1,765,389
-0.00(-0.03%)
Sep 13, 2002
8.802
8.963
8.291
8.904
6,371,116
+0.00(+0.05%)
Sep 12, 2002
9.217
9.346
8.881
8.899
2,573,419
-0.40(-4.27%)
Sep 11, 2002
9.335
9.430
9.296
9.296
563,813
-0.06(-0.68%)
Sep 10, 2002
9.489
9.489
9.335
9.360
1,057,646
-0.13(-1.36%)
Sep 09, 2002
9.446
9.580
9.285
9.489
1,677,224
+0.04(+0.43%)
Sep 06, 2002
9.437
9.469
9.308
9.448
1,108,341
+0.06(+0.60%)
Sep 05, 2002
9.230
9.525
9.142
9.392
1,291,613
+0.10(+1.12%)
Sep 04, 2002
9.249
9.301
9.019
9.287
1,478,302
+0.04(+0.42%)
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
.