Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 115.10 116.00 114.78 115.28 4,573,106 +0.98(+0.86%)
Jan 28, 2005 113.88 114.97 113.54 114.30 4,341,673 -0.71(-0.62%)
Jan 27, 2005 113.42 115.44 113.20 115.01 4,047,644 +1.68(+1.48%)
Jan 26, 2005 112.88 113.64 112.46 113.33 4,922,679 +0.53(+0.47%)
Jan 25, 2005 114.47 114.74 112.38 112.80 5,806,531 -1.66(-1.45%)
Jan 24, 2005 115.87 115.92 114.12 114.46 4,182,977 -1.03(-0.89%)
Jan 21, 2005 114.97 117.05 114.70 115.48 7,060,234 +1.01(+0.88%)
Jan 20, 2005 116.01 116.91 113.69 114.48 7,258,604 -1.31(-1.13%)
Jan 19, 2005 116.28 117.16 115.48 115.78 5,377,168 +0.97(+0.85%)
Jan 18, 2005 115.42 115.69 114.56 114.81 7,430,526 -1.24(-1.07%)
Jan 14, 2005 116.30 117.05 115.86 116.06 5,798,155 -0.24(-0.21%)
Jan 13, 2005 115.19 117.05 115.18 116.30 7,469,318 +1.70(+1.49%)
Jan 12, 2005 113.88 115.10 113.22 114.59 6,369,022 +1.56(+1.38%)
Jan 11, 2005 114.36 114.71 112.58 113.03 5,744,816 -1.02(-0.90%)
Jan 10, 2005 113.35 115.21 112.95 114.06 6,691,264 +1.60(+1.42%)
Jan 07, 2005 112.06 113.42 110.89 112.46 5,857,226 +0.40(+0.36%)
Jan 06, 2005 110.70 112.95 109.89 112.06 5,480,762 +1.52(+1.37%)
Jan 05, 2005 109.52 111.85 109.39 110.55 7,925,130 +1.07(+0.98%)
Jan 04, 2005 111.61 112.72 108.61 109.48 7,971,417 -1.94(-1.74%)
Jan 03, 2005 112.70 113.20 110.77 111.42 7,074,781 -1.78(-1.57%)
Dec 31, 2004 113.06 114.19 113.02 113.20 3,706,446 -0.76(-0.67%)
Dec 30, 2004 114.24 114.69 113.96 113.96 2,619,375 -0.67(-0.59%)
Dec 29, 2004 114.19 115.13 114.03 114.63 2,888,718 +0.45(+0.40%)
Dec 28, 2004 113.15 114.26 112.97 114.18 3,712,618 +1.57(+1.39%)
Dec 27, 2004 113.13 113.42 112.21 112.61 3,089,734 -0.62(-0.54%)
Dec 23, 2004 113.74 113.77 111.93 113.22 3,542,019 -0.65(-0.57%)
Dec 22, 2004 112.97 113.88 112.46 113.88 5,027,595 +1.33(+1.18%)
Dec 21, 2004 112.13 113.21 111.70 112.55 6,246,032 +0.44(+0.39%)
Dec 20, 2004 111.51 113.10 110.97 112.12 7,218,049 +0.77(+0.69%)
Dec 17, 2004 112.06 112.59 111.18 111.35 8,523,769 -0.78(-0.70%)
Dec 16, 2004 114.38 114.44 111.75 112.13 9,510,773 -2.39(-2.08%)
Dec 15, 2004 113.15 114.51 113.11 114.51 5,227,288 +1.36(+1.20%)
Dec 14, 2004 114.56 114.79 112.38 113.15 10,898,487 -1.99(-1.73%)
Dec 13, 2004 113.56 115.75 112.69 115.14 10,326,298 +0.96(+0.84%)
Dec 10, 2004 112.02 114.74 111.76 114.18 8,930,649 +2.07(+1.85%)
Dec 09, 2004 108.98 112.28 108.75 112.11 8,863,644 +2.77(+2.53%)
Dec 08, 2004 107.89 109.52 107.88 109.34 6,940,770 +1.45(+1.35%)
Dec 07, 2004 108.89 109.52 107.11 107.89 7,652,260 -0.62(-0.57%)
Dec 06, 2004 107.74 109.16 105.79 108.51 10,546,269 +0.77(+0.72%)
Dec 03, 2004 107.44 107.98 105.93 107.73 6,688,178 +0.62(+0.58%)
Dec 02, 2004 107.58 107.87 106.44 107.12 8,789,586 -0.46(-0.43%)
Dec 01, 2004 108.43 110.20 107.05 107.58 11,535,477 +0.05(+0.04%)
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%)
Nov 01, 2004 85.84 87.28 85.73 86.97 9,277,137 +0.77(+0.89%)
Oct 29, 2004 86.47 86.63 85.29 86.20 10,632,229 -0.27(-0.31%)
Oct 28, 2004 85.20 87.75 84.73 86.47 18,313,584 +3.22(+3.87%)
Oct 27, 2004 81.03 84.12 80.21 83.25 10,898,046 +2.22(+2.74%)
Oct 26, 2004 78.04 81.97 78.04 81.03 17,267,068 +4.07(+5.29%)
Oct 25, 2004 75.99 77.13 75.86 76.96 11,017,950 +1.41(+1.86%)
Oct 22, 2004 75.59 77.49 75.50 75.55 12,084,303 -0.13(-0.17%)
Oct 21, 2004 78.31 78.53 75.29 75.68 23,698,688 -2.63(-3.36%)
Oct 20, 2004 75.36 79.72 75.36 78.31 31,831,004 +0.12(+0.15%)
Oct 19, 2004 87.07 87.07 74.95 78.19 65,604,720 -10.50(-11.84%)
Oct 18, 2004 88.02 88.92 87.50 88.69 5,009,521 +0.21(+0.24%)
Oct 15, 2004 88.58 89.20 85.04 88.48 15,730,797 -0.09(-0.10%)
Oct 14, 2004 91.19 91.33 88.56 88.57 9,453,907 -0.41(-0.46%)
Oct 13, 2004 89.73 89.86 88.43 88.98 4,126,110 -0.75(-0.84%)
Oct 12, 2004 89.11 90.15 88.39 89.73 4,257,476 +0.35(+0.40%)
Oct 11, 2004 89.02 90.11 88.82 89.38 3,147,041 +0.09(+0.10%)
Oct 08, 2004 90.27 91.15 88.77 89.29 5,715,721 -1.01(-1.12%)
Oct 07, 2004 90.42 90.74 89.61 90.29 4,030,892 +0.05(+0.06%)
Oct 06, 2004 89.92 90.88 89.83 90.24 6,931,513 -0.68(-0.75%)
Oct 05, 2004 91.48 91.90 89.80 90.92 7,988,168 -0.55(-0.61%)
Oct 04, 2004 91.33 91.76 91.07 91.47 6,767,527 +0.37(+0.41%)
Oct 01, 2004 90.74 92.10 90.57 91.10 12,626,075 +0.43(+0.47%)
Sep 30, 2004 89.38 90.72 89.15 90.68 8,361,105 +1.30(+1.45%)
Sep 29, 2004 89.56 89.88 88.80 89.38 5,678,692 -0.36(-0.40%)
Sep 28, 2004 87.38 90.47 87.26 89.74 7,404,517 +2.67(+3.06%)
Sep 27, 2004 87.06 87.49 86.62 87.07 4,862,286 +0.80(+0.93%)
Sep 24, 2004 84.61 86.40 84.61 86.27 4,621,596 +1.20(+1.41%)
Sep 23, 2004 85.39 85.39 84.62 85.08 6,097,915 -0.49(-0.57%)
Sep 22, 2004 85.99 85.99 85.01 85.57 6,154,341 -0.65(-0.76%)
Sep 21, 2004 86.56 86.70 85.20 86.22 4,322,277 -0.31(-0.36%)
Sep 20, 2004 86.57 86.88 86.01 86.53 5,211,860 -0.10(-0.12%)
Sep 17, 2004 87.29 87.53 85.31 86.63 9,170,457 -0.73(-0.84%)
Sep 16, 2004 87.61 87.65 87.05 87.36 4,618,952 -0.21(-0.24%)
Sep 15, 2004 86.62 87.90 86.62 87.57 6,777,666 +0.96(+1.11%)
Sep 14, 2004 86.47 87.11 86.02 86.61 3,430,931 +0.15(+0.17%)
Sep 13, 2004 86.00 86.84 85.75 86.47 4,382,670 +0.28(+0.33%)
Sep 10, 2004 86.20 86.61 86.13 86.18 4,703,149 +0.16(+0.19%)
Sep 09, 2004 86.20 86.42 85.29 86.02 3,874,400 -0.08(-0.09%)
Sep 08, 2004 85.75 86.38 85.75 86.10 5,772,147 +0.66(+0.78%)
Sep 07, 2004 85.39 85.80 85.01 85.44 6,073,229 +0.12(+0.14%)
Sep 03, 2004 84.67 85.73 84.33 85.32 3,096,346 +0.48(+0.57%)
Sep 02, 2004 83.87 85.16 83.22 84.84 4,662,593 +0.95(+1.14%)
Sep 01, 2004 83.98 84.13 83.63 83.89 6,988,379 -0.18(-0.22%)
Aug 31, 2004 83.58 84.39 83.46 84.07 5,695,002 +0.48(+0.58%)
Aug 30, 2004 84.16 84.20 83.42 83.59 3,671,621 -0.27(-0.32%)
Aug 27, 2004 83.84 84.16 83.56 83.86 3,714,822 +0.13(+0.15%)
Aug 26, 2004 83.84 84.07 83.45 83.73 3,699,393 +0.16(+0.20%)
Aug 25, 2004 83.48 83.80 82.90 83.57 6,473,497 +0.02(+0.02%)
Aug 24, 2004 85.25 85.29 83.29 83.55 6,471,293 -1.40(-1.64%)
Aug 23, 2004 85.48 85.84 84.76 84.95 5,519,555 -0.55(-0.65%)
Aug 20, 2004 84.25 85.71 84.22 85.50 4,800,571 +1.62(+1.93%)
Aug 19, 2004 84.72 84.72 83.34 83.89 6,793,976 +63.06(+302.74%)
Aug 16, 2004 20.60 21.04 20.60 20.83 1,949,102 +0.23(+1.12%)
Aug 13, 2004 20.64 20.70 20.46 20.60 2,329,092 +0.27(+1.34%)
Aug 12, 2004 20.42 20.62 20.26 20.33 3,452,311 -0.01(-0.03%)
Aug 11, 2004 19.80 20.34 19.75 20.33 2,923,323 +0.53(+2.68%)
Aug 10, 2004 19.33 19.80 19.28 19.80 1,753,266 +0.56(+2.94%)
Aug 09, 2004 19.23 19.33 19.06 19.24 1,611,982 +0.21(+1.10%)
Aug 06, 2004 19.21 19.21 18.88 19.03 1,798,450 -0.23(-1.18%)
Aug 05, 2004 19.37 19.55 19.24 19.25 1,679,097 -0.11(-0.55%)
Aug 04, 2004 19.64 19.65 19.25 19.36 2,324,574 -0.28(-1.44%)
Aug 03, 2004 19.93 20.01 19.58 19.64 2,345,513 +0.10(+0.50%)
Aug 02, 2004 19.44 19.73 19.22 19.55 2,353,778 +0.08(+0.43%)
Jul 30, 2004 19.00 19.61 18.91 19.46 2,202,686 +0.35(+1.84%)
Jul 29, 2004 18.50 19.17 18.30 19.11 4,207,222 +1.20(+6.67%)
Jul 28, 2004 18.30 18.30 17.74 17.92 2,045,973 -0.25(-1.40%)
Jul 27, 2004 18.83 18.86 17.71 18.17 4,492,986 -0.73(-3.85%)
Jul 26, 2004 19.07 19.20 18.78 18.90 1,482,821 -0.17(-0.90%)
Jul 23, 2004 19.34 19.36 18.94 19.07 1,408,101 -0.32(-1.66%)
Jul 22, 2004 19.52 19.52 19.14 19.39 1,184,052 -0.17(-0.88%)
Jul 21, 2004 19.89 19.89 19.52 19.57 1,025,466 -0.33(-1.65%)
Jul 20, 2004 19.78 19.93 19.61 19.89 1,367,545 +0.12(+0.60%)
Jul 19, 2004 19.82 19.93 19.51 19.78 1,029,984 +0.00(+0.02%)
Jul 16, 2004 20.00 20.01 19.69 19.77 2,299,667 -0.15(-0.75%)
Jul 15, 2004 19.58 19.93 19.50 19.92 1,948,110 +0.32(+1.64%)
Jul 14, 2004 19.61 19.69 19.45 19.60 2,037,267 -0.01(-0.03%)
Jul 13, 2004 19.28 19.62 19.25 19.61 2,241,699 +0.32(+1.68%)
Jul 12, 2004 19.28 19.36 19.09 19.28 947,109 +0.01(+0.04%)
Jul 09, 2004 19.34 19.39 19.03 19.28 1,619,035 +0.27(+1.43%)
Jul 08, 2004 18.99 19.22 18.85 19.00 2,128,517 +0.45(+2.41%)
Jul 07, 2004 18.40 18.71 18.40 18.56 1,108,231 +0.19(+1.04%)
Jul 06, 2004 18.74 18.74 18.24 18.37 1,491,968 -0.40(-2.14%)
Jul 02, 2004 19.16 19.17 18.74 18.77 1,028,662 -0.38(-1.99%)
Jul 01, 2004 19.28 19.32 19.06 19.15 842,965 -0.13(-0.69%)
Jun 30, 2004 19.01 19.31 18.95 19.28 1,083,104 +0.28(+1.49%)
Jun 29, 2004 18.96 19.12 18.87 19.00 1,396,750 +0.05(+0.25%)
Jun 28, 2004 19.16 19.17 18.88 18.95 1,265,494 -0.17(-0.90%)
Jun 25, 2004 19.05 19.28 18.98 19.12 1,078,255 +0.07(+0.39%)
Jun 24, 2004 19.19 19.28 19.05 19.05 1,162,452 -0.23(-1.21%)
Jun 23, 2004 19.27 19.34 19.09 19.28 857,512 +0.02(+0.09%)
Jun 22, 2004 19.04 19.27 19.01 19.26 1,580,353 +0.22(+1.18%)
Jun 21, 2004 19.40 19.55 18.98 19.04 1,632,591 -0.38(-1.97%)
Jun 18, 2004 19.45 19.60 19.34 19.42 923,746 -0.08(-0.40%)
Jun 17, 2004 19.38 19.56 19.33 19.50 738,049 +0.00(+0.02%)
Jun 16, 2004 19.19 19.55 19.12 19.50 1,130,602 +0.26(+1.37%)
Jun 15, 2004 19.03 19.28 19.01 19.23 1,018,743 +0.25(+1.31%)
Jun 14, 2004 19.07 19.15 18.92 18.98 657,268 -0.09(-0.45%)
Jun 10, 2004 19.06 19.36 19.03 19.07 1,136,774 -0.02(-0.11%)
Jun 09, 2004 19.53 19.53 18.95 19.09 1,634,574 -0.49(-2.53%)
Jun 08, 2004 19.48 19.62 19.28 19.58 1,107,680 +0.11(+0.55%)
Jun 07, 2004 19.21 19.50 19.19 19.48 829,410 +0.29(+1.49%)
Jun 04, 2004 19.26 19.33 19.01 19.19 1,434,220 -0.06(-0.33%)
Jun 03, 2004 18.94 19.29 18.94 19.25 3,461,238 +0.57(+3.06%)
Jun 02, 2004 18.42 18.75 18.42 18.68 1,371,733 +0.30(+1.63%)
Jun 01, 2004 18.37 18.61 18.25 18.38 1,980,400 -0.04(-0.20%)
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%)
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.