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 (%)
May 28, 2004
17.99
18.45
17.93
18.42
1,540,899
+0.42(+2.34%)
May 27, 2004
17.67
18.07
17.48
18.00
2,199,159
+0.36(+2.05%)
May 26, 2004
17.85
17.94
17.54
17.64
1,752,825
-0.23(-1.27%)
May 25, 2004
17.66
17.98
17.42
17.86
1,165,648
+0.20(+1.16%)
May 24, 2004
17.69
17.80
17.59
17.66
1,017,200
+0.00(+0.00%)
May 21, 2004
17.72
17.98
17.58
17.66
1,257,009
-0.06(-0.35%)
May 20, 2004
17.94
18.02
17.54
17.72
1,651,766
-0.20(-1.11%)
May 19, 2004
18.37
18.43
17.92
17.92
1,461,771
-0.40(-2.20%)
May 18, 2004
18.02
18.36
18.02
18.32
1,381,101
+0.30(+1.67%)
May 17, 2004
18.00
18.07
17.75
18.02
1,120,684
-0.15(-0.85%)
May 14, 2004
17.93
18.21
17.86
18.18
1,278,829
+0.12(+0.68%)
May 13, 2004
17.86
18.18
17.85
18.05
1,405,346
+0.03(+0.18%)
May 12, 2004
17.87
18.13
17.53
18.02
1,853,774
+0.23(+1.31%)
May 11, 2004
17.92
18.14
17.72
17.79
2,124,109
+0.08(+0.46%)
May 10, 2004
17.89
17.89
17.44
17.71
2,553,802
-0.36(-2.01%)
May 07, 2004
18.45
18.53
18.00
18.07
1,786,548
-0.50(-2.68%)
May 06, 2004
18.67
18.76
18.32
18.57
1,518,087
-0.22(-1.15%)
May 05, 2004
18.81
18.88
18.66
18.78
1,304,397
-0.07(-0.37%)
May 04, 2004
19.01
19.01
18.74
18.85
1,621,239
-0.15(-0.79%)
May 03, 2004
18.69
19.03
18.46
19.00
1,783,793
+0.23(+1.23%)
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%)
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
.