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 31, 2004
83.58
84.39
83.46
84.07
5,695,002
+0.48(+0.58%)
Aug 30, 2004
84.16
84.20
83.42
83.59
3,671,621
-0.27(-0.32%)
Aug 27, 2004
83.84
84.16
83.56
83.86
3,714,822
+0.13(+0.15%)
Aug 26, 2004
83.84
84.07
83.45
83.73
3,699,393
+0.16(+0.20%)
Aug 25, 2004
83.48
83.80
82.90
83.57
6,473,497
+0.02(+0.02%)
Aug 24, 2004
85.25
85.29
83.29
83.55
6,471,293
-1.40(-1.64%)
Aug 23, 2004
85.48
85.84
84.76
84.95
5,519,555
-0.55(-0.65%)
Aug 20, 2004
84.25
85.71
84.22
85.50
4,800,571
+1.62(+1.93%)
Aug 19, 2004
84.72
84.72
83.34
83.89
6,793,976
+63.06(+302.74%)
Aug 16, 2004
20.60
21.04
20.60
20.83
1,949,102
+0.23(+1.12%)
Aug 13, 2004
20.64
20.70
20.46
20.60
2,329,092
+0.27(+1.34%)
Aug 12, 2004
20.42
20.62
20.26
20.33
3,452,311
-0.01(-0.03%)
Aug 11, 2004
19.80
20.34
19.75
20.33
2,923,323
+0.53(+2.68%)
Aug 10, 2004
19.33
19.80
19.28
19.80
1,753,266
+0.56(+2.94%)
Aug 09, 2004
19.23
19.33
19.06
19.24
1,611,982
+0.21(+1.10%)
Aug 06, 2004
19.21
19.21
18.88
19.03
1,798,450
-0.23(-1.18%)
Aug 05, 2004
19.37
19.55
19.24
19.25
1,679,097
-0.11(-0.55%)
Aug 04, 2004
19.64
19.65
19.25
19.36
2,324,574
-0.28(-1.44%)
Aug 03, 2004
19.93
20.01
19.58
19.64
2,345,513
+0.10(+0.50%)
Aug 02, 2004
19.44
19.73
19.22
19.55
2,353,778
+0.08(+0.43%)
Jul 30, 2004
19.00
19.61
18.91
19.46
2,202,686
+0.35(+1.84%)
Jul 29, 2004
18.50
19.17
18.30
19.11
4,207,222
+1.20(+6.67%)
Jul 28, 2004
18.30
18.30
17.74
17.92
2,045,973
-0.25(-1.40%)
Jul 27, 2004
18.83
18.86
17.71
18.17
4,492,986
-0.73(-3.85%)
Jul 26, 2004
19.07
19.20
18.78
18.90
1,482,821
-0.17(-0.90%)
Jul 23, 2004
19.34
19.36
18.94
19.07
1,408,101
-0.32(-1.66%)
Jul 22, 2004
19.52
19.52
19.14
19.39
1,184,052
-0.17(-0.88%)
Jul 21, 2004
19.89
19.89
19.52
19.57
1,025,466
-0.33(-1.65%)
Jul 20, 2004
19.78
19.93
19.61
19.89
1,367,545
+0.12(+0.60%)
Jul 19, 2004
19.82
19.93
19.51
19.78
1,029,984
+0.00(+0.02%)
Jul 16, 2004
20.00
20.01
19.69
19.77
2,299,667
-0.15(-0.75%)
Jul 15, 2004
19.58
19.93
19.50
19.92
1,948,110
+0.32(+1.64%)
Jul 14, 2004
19.61
19.69
19.45
19.60
2,037,267
-0.01(-0.03%)
Jul 13, 2004
19.28
19.62
19.25
19.61
2,241,699
+0.32(+1.68%)
Jul 12, 2004
19.28
19.36
19.09
19.28
947,109
+0.01(+0.04%)
Jul 09, 2004
19.34
19.39
19.03
19.28
1,619,035
+0.27(+1.43%)
Jul 08, 2004
18.99
19.22
18.85
19.00
2,128,517
+0.45(+2.41%)
Jul 07, 2004
18.40
18.71
18.40
18.56
1,108,231
+0.19(+1.04%)
Jul 06, 2004
18.74
18.74
18.24
18.37
1,491,968
-0.40(-2.14%)
Jul 02, 2004
19.16
19.17
18.74
18.77
1,028,662
-0.38(-1.99%)
Jul 01, 2004
19.28
19.32
19.06
19.15
842,965
-0.13(-0.69%)
Jun 30, 2004
19.01
19.31
18.95
19.28
1,083,104
+0.28(+1.49%)
Jun 29, 2004
18.96
19.12
18.87
19.00
1,396,750
+0.05(+0.25%)
Jun 28, 2004
19.16
19.17
18.88
18.95
1,265,494
-0.17(-0.90%)
Jun 25, 2004
19.05
19.28
18.98
19.12
1,078,255
+0.07(+0.39%)
Jun 24, 2004
19.19
19.28
19.05
19.05
1,162,452
-0.23(-1.21%)
Jun 23, 2004
19.27
19.34
19.09
19.28
857,512
+0.02(+0.09%)
Jun 22, 2004
19.04
19.27
19.01
19.26
1,580,353
+0.22(+1.18%)
Jun 21, 2004
19.40
19.55
18.98
19.04
1,632,591
-0.38(-1.97%)
Jun 18, 2004
19.45
19.60
19.34
19.42
923,746
-0.08(-0.40%)
Jun 17, 2004
19.38
19.56
19.33
19.50
738,049
+0.00(+0.02%)
Jun 16, 2004
19.19
19.55
19.12
19.50
1,130,602
+0.26(+1.37%)
Jun 15, 2004
19.03
19.28
19.01
19.23
1,018,743
+0.25(+1.31%)
Jun 14, 2004
19.07
19.15
18.92
18.98
657,268
-0.09(-0.45%)
Jun 10, 2004
19.06
19.36
19.03
19.07
1,136,774
-0.02(-0.11%)
Jun 09, 2004
19.53
19.53
18.95
19.09
1,634,574
-0.49(-2.53%)
Jun 08, 2004
19.48
19.62
19.28
19.58
1,107,680
+0.11(+0.55%)
Jun 07, 2004
19.21
19.50
19.19
19.48
829,410
+0.29(+1.49%)
Jun 04, 2004
19.26
19.33
19.01
19.19
1,434,220
-0.06(-0.33%)
Jun 03, 2004
18.94
19.29
18.94
19.25
3,461,238
+0.57(+3.06%)
Jun 02, 2004
18.42
18.75
18.42
18.68
1,371,733
+0.30(+1.63%)
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
.