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%)
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
.