Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Nov 30, 2004
107.34
107.91
106.84
107.53
8,966,797
+0.27(+0.25%)
Nov 29, 2004
106.57
108.11
106.30
107.26
10,853,964
+1.86(+1.76%)
Nov 26, 2004
103.16
105.83
103.12
105.40
3,948,899
+2.25(+2.18%)
Nov 24, 2004
101.94
103.18
100.99
103.15
4,867,135
+1.77(+1.74%)
Nov 23, 2004
100.36
101.41
99.90
101.38
6,757,829
+0.70(+0.69%)
Nov 22, 2004
100.36
101.69
99.69
100.68
10,077,232
+0.33(+0.32%)
Nov 19, 2004
100.45
100.80
99.50
100.36
5,443,292
-0.09(-0.09%)
Nov 18, 2004
99.21
100.61
98.97
100.45
6,735,347
+1.23(+1.24%)
Nov 17, 2004
99.45
100.37
98.24
99.21
7,987,727
+0.16(+0.16%)
Nov 16, 2004
99.94
100.43
98.41
99.05
8,730,515
-0.89(-0.89%)
Nov 15, 2004
97.37
100.05
97.00
99.94
8,707,593
+2.57(+2.64%)
Nov 12, 2004
98.38
98.38
95.87
97.37
11,903,124
-1.04(-1.06%)
Nov 11, 2004
98.11
98.78
97.13
98.42
9,408,062
+0.26(+0.27%)
Nov 10, 2004
97.31
98.55
96.82
98.15
9,315,048
+0.84(+0.87%)
Nov 09, 2004
96.05
98.20
95.44
97.31
15,398,416
+3.35(+3.56%)
Nov 08, 2004
93.10
94.32
92.83
93.96
5,468,419
+0.86(+0.93%)
Nov 05, 2004
92.19
94.60
92.09
93.10
9,716,638
+0.91(+0.98%)
Nov 04, 2004
90.74
92.36
90.39
92.19
13,822,471
+1.81(+2.01%)
Nov 03, 2004
88.24
91.06
88.24
90.38
12,228,893
+3.67(+4.23%)
Nov 02, 2004
86.97
88.15
86.52
86.71
7,706,922
-0.26(-0.30%)
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
.