Juniper Networks (NY: JNPR )

28.67 -0.50 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.53 34.37 33.38 34.02 4,962,786 +0.08(+0.24%)
Nov 29, 2010 33.74 34.23 33.52 33.94 4,244,690 -0.19(-0.56%)
Nov 26, 2010 34.29 34.53 34.07 34.13 1,366,638 -0.38(-1.10%)
Nov 24, 2010 33.74 34.51 34.51 34.51 4,225,384 +1.03(+3.08%)
Nov 23, 2010 34.20 34.26 33.45 33.48 6,430,527 -1.07(-3.10%)
Nov 22, 2010 34.57 34.83 34.26 34.55 5,088,252 -0.18(-0.52%)
Nov 19, 2010 34.42 35.00 34.24 34.73 7,298,905 +0.35(+1.02%)
Nov 18, 2010 33.58 34.62 33.52 34.38 4,862,379 +1.27(+3.84%)
Nov 17, 2010 33.74 33.92 32.88 33.11 6,808,082 -0.55(-1.63%)
Nov 16, 2010 34.07 34.38 33.50 33.66 8,455,694 -0.68(-1.98%)
Nov 15, 2010 35.70 35.84 34.30 34.34 10,206,601 -1.47(-4.10%)
Nov 12, 2010 34.41 36.00 34.35 35.81 15,107,205 +1.28(+3.71%)
Nov 11, 2010 32.63 34.68 32.63 34.53 21,948,736 -0.02(-0.06%)
Nov 10, 2010 34.13 34.58 33.67 34.55 5,446,240 +0.35(+1.02%)
Nov 09, 2010 34.18 34.94 33.99 34.20 5,352,489 -0.11(-0.32%)
Nov 08, 2010 34.17 34.60 34.10 34.31 4,467,296 -0.08(-0.23%)
Nov 05, 2010 33.81 34.57 33.71 34.39 5,112,895 +0.55(+1.63%)
Nov 04, 2010 33.70 34.26 33.57 33.84 6,891,192 +0.49(+1.47%)
Nov 03, 2010 32.23 33.35 32.22 33.35 8,258,554 +1.12(+3.48%)
Nov 02, 2010 32.24 32.30 31.74 32.23 4,097,841 +0.22(+0.69%)
Nov 01, 2010 32.58 32.73 31.85 32.01 5,056,603 -0.38(-1.17%)
Oct 29, 2010 31.84 32.53 31.62 32.39 5,466,395 +0.60(+1.89%)
Oct 28, 2010 32.27 32.27 31.40 31.79 4,844,977 -0.32(-1.00%)
Oct 27, 2010 32.03 32.35 31.75 32.11 4,727,049 +0.09(+0.28%)
Oct 25, 2010 32.09 32.35 31.91 32.02 6,159,746 +0.08(+0.25%)
Oct 22, 2010 31.46 32.00 31.23 31.94 5,620,666 +0.25(+0.79%)
Oct 21, 2010 32.10 32.35 31.46 31.69 8,127,048 -0.44(-1.37%)
Oct 20, 2010 31.23 32.67 30.84 32.13 18,437,914 +1.59(+5.21%)
Oct 19, 2010 31.01 31.27 30.34 30.54 14,291,490 -1.43(-4.47%)
Oct 18, 2010 31.76 32.03 31.50 31.97 5,285,617 +0.03(+0.09%)
Oct 15, 2010 31.51 31.94 31.05 31.94 8,601,313 +0.64(+2.04%)
Oct 14, 2010 32.13 32.28 31.20 31.30 10,999,875 -0.34(-1.07%)
Oct 13, 2010 32.01 32.38 31.37 31.64 7,862,565 -0.27(-0.85%)
Oct 12, 2010 31.62 32.03 31.34 31.91 4,919,652 +0.23(+0.73%)
Oct 11, 2010 31.36 31.96 31.29 31.68 4,953,857 +0.21(+0.67%)
Oct 08, 2010 31.47 31.58 30.48 31.47 6,845,552 +0.10(+0.32%)
Oct 07, 2010 31.40 31.53 30.81 31.37 390 +0.15(+0.48%)
Oct 06, 2010 32.59 32.62 30.90 31.22 13,969,468 -1.37(-4.20%)
Oct 05, 2010 31.04 32.84 31.01 32.59 58,387 +1.84(+5.98%)
Oct 04, 2010 30.17 30.76 30.06 30.75 5,693,259 +0.45(+1.49%)
Oct 01, 2010 30.30 30.73 30.11 30.30 5,478,410 -0.05(-0.15%)
Sep 30, 2010 30.35 31.37 30.21 30.35 42,019 -0.57(-1.85%)
Sep 29, 2010 31.18 31.34 30.70 30.92 11,558 -0.34(-1.09%)
Sep 28, 2010 31.12 31.34 30.22 31.26 37,599 +0.23(+0.74%)
Sep 27, 2010 29.87 31.48 29.62 31.03 10,957,684 +1.25(+4.20%)
Sep 24, 2010 29.87 30.42 29.69 29.78 6,529,949 +0.31(+1.05%)
Sep 23, 2010 29.47 29.87 29.25 29.47 7,403 -0.09(-0.30%)
Sep 22, 2010 30.10 30.22 29.45 29.56 6,491,333 -0.71(-2.35%)
Sep 21, 2010 30.35 30.50 30.00 30.27 19,531 -0.10(-0.33%)
Sep 20, 2010 30.07 30.48 29.83 30.37 4,013,187 +0.36(+1.20%)
Sep 17, 2010 30.01 30.11 29.68 30.01 6,197,174 +0.51(+1.73%)
Sep 15, 2010 29.10 29.54 29.05 29.50 4,527,357 +0.19(+0.65%)
Sep 14, 2010 29.21 29.77 28.96 29.31 122 +0.09(+0.31%)
Sep 13, 2010 28.64 29.25 28.56 29.22 4,476,748 +0.94(+3.32%)
Sep 10, 2010 28.31 28.45 27.95 28.28 3,793,463 -0.02(-0.07%)
Sep 09, 2010 29.19 29.19 28.19 28.30 17,369 -0.55(-1.91%)
Sep 08, 2010 28.61 28.91 28.54 28.85 41,906 +0.28(+0.98%)
Sep 07, 2010 28.85 29.16 28.52 28.57 18,170 -0.42(-1.45%)
Sep 03, 2010 28.57 29.21 28.57 28.99 6,743,098 +0.71(+2.51%)
Sep 02, 2010 27.65 28.39 27.62 28.28 42,890 +0.65(+2.35%)
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.