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 (%)
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%)
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
.