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 28, 2014 22.07 22.28 21.90 22.16 2,035,644 -0.04(-0.18%)
Nov 26, 2014 22.23 22.20 22.20 22.20 5,056,200 -0.06(-0.27%)
Nov 25, 2014 22.02 22.27 22.01 22.26 4,853,616 +0.21(+0.95%)
Nov 24, 2014 21.84 22.08 21.72 22.05 4,000,294 +0.20(+0.92%)
Nov 21, 2014 21.63 21.85 21.53 21.85 3,685,032 +0.46(+2.15%)
Nov 20, 2014 21.35 21.49 21.18 21.39 3,879,762 -0.07(-0.33%)
Nov 19, 2014 21.51 21.54 21.29 21.46 3,808,842 -0.12(-0.56%)
Nov 18, 2014 21.27 21.71 21.19 21.58 5,535,101 +0.25(+1.17%)
Nov 17, 2014 21.04 21.43 20.88 21.33 6,537,512 +0.34(+1.62%)
Nov 14, 2014 20.41 21.02 20.40 20.99 5,634,670 +0.54(+2.64%)
Nov 13, 2014 20.80 20.85 20.35 20.45 7,384,843 -0.42(-2.01%)
Nov 12, 2014 20.18 20.96 20.13 20.87 9,857,182 +0.59(+2.91%)
Nov 11, 2014 21.86 21.95 20.22 20.28 21,582,540 -1.22(-5.67%)
Nov 10, 2014 21.18 21.70 21.18 21.50 6,214,724 -0.41(-1.87%)
Nov 07, 2014 21.55 22.00 21.55 21.91 5,231,648 +0.30(+1.39%)
Nov 06, 2014 21.45 21.67 21.41 21.61 5,634,267 +0.18(+0.84%)
Nov 05, 2014 21.26 21.46 21.09 21.43 5,068,990 +0.24(+1.13%)
Nov 04, 2014 21.12 21.23 20.95 21.19 4,573,751 +0.12(+0.57%)
Nov 03, 2014 21.05 21.11 20.83 21.07 6,262,589 +0.00(+0.00%)
Oct 31, 2014 21.18 21.31 20.84 21.07 11,697,201 +0.10(+0.48%)
Oct 30, 2014 20.95 21.23 20.80 20.97 10,288,318 +0.01(+0.05%)
Oct 29, 2014 20.65 21.03 20.52 20.96 11,885,661 +0.25(+1.21%)
Oct 28, 2014 19.74 20.78 19.73 20.71 10,626,182 +0.99(+5.02%)
Oct 27, 2014 18.99 19.82 19.00 19.72 13,511,944 +0.72(+3.79%)
Oct 24, 2014 19.75 19.93 18.96 19.00 21,215,632 -1.32(-6.50%)
Oct 23, 2014 19.91 20.37 19.78 20.32 8,241,354 +0.64(+3.25%)
Oct 22, 2014 20.11 20.20 19.66 19.68 7,058,682 -0.50(-2.48%)
Oct 21, 2014 19.85 20.26 19.77 20.18 6,055,956 +0.38(+1.92%)
Oct 20, 2014 19.37 19.90 19.28 19.80 4,820,312 +0.32(+1.64%)
Oct 17, 2014 19.38 19.63 19.31 19.48 6,120,634 +0.29(+1.51%)
Oct 16, 2014 18.83 19.28 18.83 19.19 7,666,244 +0.06(+0.31%)
Oct 15, 2014 18.54 19.17 18.41 19.13 9,634,605 +0.36(+1.92%)
Oct 14, 2014 18.73 19.07 18.68 18.77 8,181,905 +0.20(+1.08%)
Oct 13, 2014 18.96 19.10 18.55 18.57 10,167,295 -0.47(-2.47%)
Oct 10, 2014 20.12 20.20 19.03 19.04 18,732,212 -1.90(-9.07%)
Oct 09, 2014 21.12 21.12 20.73 20.94 7,305,161 -0.26(-1.23%)
Oct 08, 2014 21.02 21.23 20.45 21.20 9,068,200 -0.09(-0.42%)
Oct 07, 2014 21.63 21.80 21.25 21.29 5,452,420 -0.37(-1.71%)
Oct 06, 2014 22.07 22.08 21.60 21.66 3,176,243 -0.40(-1.81%)
Oct 03, 2014 22.00 22.21 21.93 22.06 2,722,790 +0.11(+0.50%)
Oct 02, 2014 21.68 22.05 21.61 21.95 2,903,215 +0.27(+1.25%)
Oct 01, 2014 22.10 22.12 21.64 21.68 7,008,524 -0.47(-2.12%)
Sep 30, 2014 22.25 22.30 22.06 22.15 4,164,769 -0.03(-0.14%)
Sep 29, 2014 22.09 22.22 21.90 22.18 3,349,387 -0.04(-0.18%)
Sep 26, 2014 22.10 22.29 22.02 22.22 3,020,716 +0.06(+0.27%)
Sep 25, 2014 22.52 22.55 22.08 22.16 4,990,792 -0.39(-1.73%)
Sep 24, 2014 22.52 22.66 22.45 22.55 3,585,350 +0.02(+0.09%)
Sep 23, 2014 22.63 22.74 22.51 22.53 4,495,764 -0.07(-0.31%)
Sep 22, 2014 22.64 22.88 22.50 22.60 3,857,833 -0.03(-0.13%)
Sep 19, 2014 22.83 22.91 22.50 22.63 13,910,408 -0.16(-0.70%)
Sep 18, 2014 22.82 22.98 22.77 22.79 4,919,148 -0.03(-0.13%)
Sep 17, 2014 22.84 23.02 22.74 22.82 3,942,779 +0.02(+0.09%)
Sep 16, 2014 23.01 23.01 22.49 22.80 5,942,218 -0.23(-1.00%)
Sep 15, 2014 23.13 23.14 22.60 23.03 7,200,534 -0.13(-0.56%)
Sep 12, 2014 23.63 23.63 23.13 23.16 3,854,195 -0.54(-2.28%)
Sep 11, 2014 23.72 23.72 23.31 23.70 4,044,941 -0.04(-0.17%)
Sep 10, 2014 23.44 23.76 23.40 23.74 3,244,507 +0.39(+1.67%)
Sep 09, 2014 23.49 23.55 23.30 23.35 3,507,900 -0.16(-0.68%)
Sep 08, 2014 23.20 23.60 23.20 23.51 3,888,331 +0.18(+0.77%)
Sep 05, 2014 23.06 23.41 23.06 23.33 6,294,522 +0.16(+0.69%)
Sep 04, 2014 23.07 23.50 23.04 23.17 4,143,622 +0.05(+0.22%)
Sep 03, 2014 23.23 23.25 23.03 23.12 5,231,243 -0.07(-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.