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 (%)
Jan 30, 2004
15.88
15.96
15.76
15.88
1,178,542
+0.00(+0.01%)
Jan 29, 2004
15.77
15.88
15.48
15.88
1,790,185
+0.07(+0.46%)
Jan 28, 2004
15.91
15.95
15.71
15.80
908,978
-0.11(-0.67%)
Jan 27, 2004
15.94
16.16
15.89
15.91
796,899
-0.01(-0.07%)
Jan 26, 2004
15.93
16.01
15.80
15.92
1,238,163
-0.00(-0.01%)
Jan 23, 2004
16.44
16.44
15.86
15.92
1,684,277
-0.50(-3.03%)
Jan 22, 2004
16.44
16.56
16.34
16.42
1,359,610
+0.02(+0.14%)
Jan 21, 2004
16.31
16.42
16.11
16.40
1,299,328
+0.07(+0.44%)
Jan 20, 2004
15.90
16.37
15.89
16.33
2,038,699
+0.47(+2.96%)
Jan 16, 2004
15.83
15.92
15.78
15.86
1,422,318
+0.02(+0.14%)
Jan 15, 2004
15.49
15.89
15.44
15.83
2,124,109
+0.35(+2.29%)
Jan 14, 2004
14.99
15.48
14.99
15.48
1,249,404
+0.51(+3.39%)
Jan 13, 2004
15.14
15.24
14.90
14.97
897,627
-0.22(-1.43%)
Jan 12, 2004
15.02
15.27
15.02
15.19
631,590
+0.20(+1.32%)
Jan 09, 2004
15.09
15.11
14.95
14.99
1,126,525
-0.10(-0.66%)
Jan 08, 2004
15.14
15.19
15.05
15.09
1,067,344
-0.03(-0.17%)
Jan 07, 2004
15.09
15.28
14.98
15.12
899,941
+0.02(+0.14%)
Jan 06, 2004
14.98
15.15
14.96
15.10
852,002
+0.12(+0.79%)
Jan 05, 2004
15.25
15.32
14.89
14.98
1,726,155
-0.37(-2.42%)
Jan 02, 2004
15.42
15.49
15.31
15.35
676,223
+0.02(+0.13%)
Dec 31, 2003
15.42
15.50
15.31
15.33
770,890
-0.08(-0.53%)
Dec 30, 2003
15.13
15.43
15.12
15.41
1,561,728
+0.29(+1.90%)
Dec 29, 2003
14.92
15.13
14.93
15.12
652,860
+0.21(+1.38%)
Dec 26, 2003
14.85
14.93
14.81
14.92
257,000
+0.07(+0.47%)
Dec 24, 2003
14.86
14.93
14.77
14.85
389,578
-0.05(-0.33%)
Dec 23, 2003
14.87
14.93
14.83
14.90
638,423
+0.07(+0.46%)
Dec 22, 2003
14.56
14.85
14.56
14.83
790,507
+0.22(+1.54%)
Dec 19, 2003
14.66
14.71
14.53
14.60
1,141,292
-0.06(-0.42%)
Dec 18, 2003
14.48
14.72
14.47
14.67
764,719
+0.24(+1.67%)
Dec 17, 2003
14.48
14.51
14.32
14.43
714,354
-0.02(-0.14%)
Dec 16, 2003
14.54
14.58
14.27
14.45
1,186,367
-0.10(-0.66%)
Dec 15, 2003
14.74
14.74
14.52
14.54
713,693
-0.09(-0.60%)
Dec 12, 2003
14.53
14.65
14.53
14.63
493,722
+0.08(+0.56%)
Dec 11, 2003
14.34
14.58
14.30
14.55
1,372,064
+0.20(+1.42%)
Dec 10, 2003
14.53
14.53
14.29
14.34
809,572
-0.24(-1.68%)
Dec 09, 2003
14.59
14.74
14.56
14.59
999,898
+0.06(+0.41%)
Dec 08, 2003
14.68
14.70
14.42
14.53
1,214,690
-0.05(-0.33%)
Dec 05, 2003
14.70
14.76
14.55
14.58
740,143
-0.13(-0.91%)
Dec 04, 2003
14.92
14.92
14.66
14.71
1,373,496
-0.21(-1.40%)
Dec 03, 2003
14.94
14.97
14.83
14.92
1,442,485
-0.04(-0.26%)
Dec 02, 2003
14.97
15.03
14.88
14.96
1,639,754
-0.01(-0.06%)
Dec 01, 2003
14.72
15.03
14.72
14.97
1,542,442
+0.36(+2.48%)
Nov 28, 2003
14.59
14.73
14.55
14.60
435,423
+0.03(+0.17%)
Nov 26, 2003
14.44
14.61
14.42
14.58
1,630,166
+0.20(+1.37%)
Nov 25, 2003
14.18
14.55
14.16
14.38
1,939,073
+0.22(+1.59%)
Nov 24, 2003
13.97
14.18
13.97
14.16
1,243,674
+0.22(+1.58%)
Nov 21, 2003
13.83
13.94
13.85
13.94
1,029,544
+0.11(+0.77%)
Nov 20, 2003
13.72
13.90
13.70
13.83
2,096,888
+0.11(+0.81%)
Nov 19, 2003
13.50
13.73
13.50
13.72
1,474,886
+0.22(+1.63%)
Nov 18, 2003
13.67
13.67
13.46
13.50
1,076,822
-0.04(-0.32%)
Nov 17, 2003
13.38
13.56
13.27
13.54
879,663
-0.04(-0.27%)
Nov 14, 2003
13.60
13.66
13.52
13.58
1,112,418
-0.02(-0.13%)
Nov 13, 2003
13.43
13.63
13.39
13.60
1,171,599
+0.14(+1.03%)
Nov 12, 2003
13.33
13.51
13.25
13.46
1,357,957
+0.13(+0.97%)
Nov 11, 2003
13.25
13.35
12.96
13.33
1,799,222
+0.15(+1.14%)
Nov 10, 2003
13.38
13.39
13.12
13.18
1,426,616
-0.20(-1.51%)
Nov 07, 2003
13.32
13.41
13.28
13.38
1,882,978
+0.13(+0.98%)
Nov 06, 2003
12.94
13.30
12.92
13.25
2,410,645
+0.33(+2.58%)
Nov 05, 2003
12.76
12.93
12.75
12.92
2,498,479
+0.22(+1.70%)
Nov 04, 2003
12.69
12.81
12.66
12.70
1,904,799
+0.07(+0.56%)
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
.