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 (%)
Apr 30, 2004
19.06
19.09
18.29
18.77
4,122,914
-0.22(-1.16%)
Apr 29, 2004
19.90
19.91
18.86
18.99
3,504,990
-0.91(-4.59%)
Apr 28, 2004
20.25
20.25
19.89
19.91
989,539
-0.34(-1.67%)
Apr 27, 2004
20.23
20.31
20.02
20.24
1,223,947
-0.00(-0.02%)
Apr 26, 2004
20.44
20.47
20.20
20.25
1,160,689
-0.25(-1.22%)
Apr 23, 2004
20.62
20.72
20.27
20.50
862,030
-0.22(-1.08%)
Apr 22, 2004
20.21
21.00
20.19
20.72
2,139,207
+0.70(+3.50%)
Apr 21, 2004
19.56
20.03
19.52
20.02
2,017,319
+0.51(+2.62%)
Apr 20, 2004
20.11
20.11
19.47
19.51
1,424,301
-0.61(-3.02%)
Apr 19, 2004
19.87
20.30
19.82
20.12
2,002,001
+0.29(+1.48%)
Apr 16, 2004
19.62
19.87
19.34
19.83
3,172,829
+0.38(+1.94%)
Apr 15, 2004
20.31
20.31
19.21
19.45
6,139,132
-1.05(-5.11%)
Apr 14, 2004
20.89
20.96
20.30
20.50
1,599,639
-0.54(-2.57%)
Apr 13, 2004
21.21
21.21
20.94
21.04
1,474,996
-0.13(-0.60%)
Apr 12, 2004
21.27
21.29
21.11
21.16
1,000,890
+0.01(+0.03%)
Apr 08, 2004
21.26
21.27
21.09
21.16
717,881
+0.02(+0.08%)
Apr 07, 2004
21.27
21.28
20.98
21.14
1,443,698
-0.14(-0.64%)
Apr 06, 2004
21.45
21.45
21.19
21.28
1,724,172
-0.20(-0.95%)
Apr 05, 2004
20.84
21.57
20.84
21.48
2,776,198
+0.79(+3.84%)
Apr 02, 2004
20.46
20.73
20.46
20.69
1,349,141
+0.29(+1.45%)
Apr 01, 2004
20.35
20.41
20.25
20.39
1,124,541
+0.04(+0.20%)
Mar 31, 2004
20.41
20.50
20.34
20.35
1,888,268
-0.04(-0.21%)
Mar 30, 2004
20.17
20.42
20.15
20.40
1,513,237
+0.15(+0.74%)
Mar 29, 2004
19.96
20.25
19.96
20.25
1,421,215
+0.33(+1.65%)
Mar 26, 2004
19.58
19.96
19.52
19.92
1,506,735
+0.38(+1.93%)
Mar 25, 2004
19.46
19.61
19.41
19.54
1,897,636
+0.13(+0.68%)
Mar 24, 2004
19.68
19.69
19.40
19.41
1,660,362
-0.35(-1.77%)
Mar 23, 2004
19.54
19.96
19.42
19.76
2,101,076
+0.22(+1.14%)
Mar 22, 2004
19.74
19.74
19.37
19.54
1,969,049
-0.30(-1.50%)
Mar 19, 2004
19.83
20.05
19.73
19.83
1,552,471
-0.03(-0.16%)
Mar 18, 2004
19.97
20.04
19.80
19.87
1,700,257
-0.14(-0.71%)
Mar 17, 2004
19.80
20.04
19.78
20.01
2,019,303
+0.24(+1.22%)
Mar 16, 2004
19.66
19.80
19.64
19.77
2,109,452
+0.12(+0.63%)
Mar 15, 2004
19.06
19.78
19.06
19.64
3,010,275
+0.49(+2.57%)
Mar 12, 2004
18.83
19.17
18.83
19.15
3,581,583
+1.08(+5.99%)
Mar 11, 2004
18.21
18.23
18.03
18.07
1,441,824
-0.23(-1.28%)
Mar 10, 2004
18.53
18.57
18.25
18.30
1,087,402
-0.20(-1.07%)
Mar 09, 2004
18.41
18.55
18.38
18.50
950,526
+0.03(+0.16%)
Mar 08, 2004
18.53
18.64
18.31
18.47
973,890
-0.04(-0.20%)
Mar 05, 2004
18.40
18.62
18.37
18.51
1,364,349
+0.07(+0.39%)
Mar 04, 2004
18.28
18.51
18.26
18.43
879,553
+0.06(+0.32%)
Mar 03, 2004
18.29
18.72
18.29
18.37
1,166,970
+0.03(+0.14%)
Mar 02, 2004
18.23
18.49
18.23
18.35
1,703,122
+0.12(+0.65%)
Mar 01, 2004
18.33
18.44
18.19
18.23
1,451,192
-0.10(-0.52%)
Feb 27, 2004
18.03
18.43
18.00
18.33
2,047,406
+0.24(+1.34%)
Feb 26, 2004
17.80
18.14
17.72
18.08
1,231,771
+0.19(+1.06%)
Feb 25, 2004
17.76
17.92
17.66
17.89
1,159,917
+0.05(+0.28%)
Feb 24, 2004
17.86
18.07
17.73
17.84
1,406,999
-0.00(-0.01%)
Feb 23, 2004
17.91
17.92
17.66
17.85
1,171,489
-0.06(-0.33%)
Feb 20, 2004
18.00
18.04
17.76
17.91
1,865,676
-0.10(-0.53%)
Feb 19, 2004
18.06
18.09
17.93
18.00
1,573,630
-0.02(-0.13%)
Feb 18, 2004
17.88
18.06
17.78
18.02
1,930,036
+0.14(+0.80%)
Feb 17, 2004
17.47
17.99
17.44
17.88
2,721,756
+0.30(+1.70%)
Feb 13, 2004
17.15
17.80
17.10
17.58
4,192,675
+0.61(+3.61%)
Feb 12, 2004
17.19
17.29
16.95
16.97
6,180,349
+0.73(+4.47%)
Feb 11, 2004
16.42
16.54
15.70
16.24
3,180,543
-0.10(-0.62%)
Feb 10, 2004
16.19
16.39
16.13
16.34
822,136
+0.21(+1.29%)
Feb 09, 2004
16.26
16.28
16.11
16.14
534,719
-0.12(-0.73%)
Feb 06, 2004
15.80
16.31
15.69
16.25
1,190,224
+0.32(+2.04%)
Feb 05, 2004
16.20
16.20
15.68
15.93
1,450,640
-0.28(-1.75%)
Feb 04, 2004
16.46
16.56
16.05
16.21
1,570,434
-0.24(-1.49%)
Feb 03, 2004
16.19
16.53
16.10
16.46
1,989,658
+0.27(+1.64%)
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
.