Juniper Networks (NY: JNPR )

33.63 USD +2.18 (+6.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.82 23.82 22.74 22.76 13,912,934 -0.98(-4.13%)
Feb 28, 2012 23.66 23.86 23.34 23.74 9,319,930 +0.19(+0.81%)
Feb 27, 2012 23.51 23.81 23.10 23.55 9,128,060 -0.17(-0.72%)
Feb 24, 2012 23.58 24.10 23.47 23.72 6,295,658 +0.21(+0.89%)
Feb 23, 2012 22.94 23.79 22.66 23.51 10,690,252 -0.27(-1.14%)
Feb 22, 2012 23.83 24.31 23.66 23.78 6,996,654 +0.01(+0.04%)
Feb 21, 2012 23.53 24.24 23.52 23.77 6,428,953 -0.43(-1.78%)
Feb 17, 2012 24.16 24.48 23.87 24.20 7,918,248 +0.18(+0.75%)
Feb 16, 2012 24.09 24.13 23.52 24.02 8,934,250 -0.14(-0.58%)
Feb 15, 2012 22.84 25.04 22.80 24.16 26,966,506 +1.59(+7.04%)
Feb 14, 2012 22.40 22.80 22.24 22.57 8,225,519 +0.10(+0.45%)
Feb 13, 2012 22.84 22.90 22.17 22.47 10,632,510 -0.25(-1.10%)
Feb 10, 2012 23.07 23.07 22.54 22.72 8,126,601 -0.46(-1.98%)
Feb 09, 2012 22.89 23.43 22.85 23.18 8,291,728 +0.09(+0.39%)
Feb 08, 2012 23.05 23.44 22.75 23.09 8,232,954 +0.07(+0.30%)
Feb 07, 2012 22.62 23.43 22.41 23.02 12,060,697 +0.30(+1.32%)
Feb 06, 2012 22.38 22.80 22.03 22.72 8,483,416 +0.17(+0.75%)
Feb 03, 2012 21.94 23.03 21.86 22.55 11,814,574 +0.94(+4.35%)
Feb 02, 2012 21.68 21.84 21.37 21.61 7,449,411 -0.07(-0.32%)
Feb 01, 2012 20.99 21.89 20.99 21.68 10,383,228 +0.75(+3.58%)
Jan 31, 2012 21.19 21.32 20.88 20.93 10,726,721 -0.16(-0.76%)
Jan 30, 2012 21.38 21.39 20.95 21.09 8,774,593 -0.60(-2.77%)
Jan 27, 2012 19.96 21.89 19.96 21.69 41,192,498 -0.68(-3.04%)
Jan 26, 2012 23.01 23.30 22.00 22.37 17,259,912 -0.24(-1.06%)
Jan 25, 2012 23.10 23.17 22.35 22.61 13,011,757 -0.54(-2.33%)
Jan 24, 2012 22.54 23.36 22.17 23.15 9,386,937 +0.61(+2.71%)
Jan 23, 2012 22.97 23.35 22.49 22.54 9,687,521 -0.45(-1.96%)
Jan 20, 2012 23.74 23.79 22.89 22.99 11,114,313 -0.89(-3.73%)
Jan 19, 2012 23.36 24.21 22.94 23.88 17,621,431 +1.37(+6.09%)
Jan 18, 2012 21.36 22.58 21.17 22.51 10,186,527 +1.27(+5.98%)
Jan 17, 2012 21.30 21.58 21.13 21.24 7,443,508 +0.19(+0.90%)
Jan 13, 2012 20.95 21.13 20.65 21.05 5,148,865 -0.24(-1.13%)
Jan 12, 2012 21.25 21.35 20.69 21.29 8,162,965 -0.02(-0.09%)
Jan 11, 2012 21.11 21.54 21.00 21.31 7,736,944 -0.03(-0.14%)
Jan 10, 2012 22.00 22.74 21.23 21.34 23,068,414 -0.19(-0.88%)
Jan 09, 2012 20.35 22.06 20.18 21.53 18,205,541 +1.10(+5.38%)
Jan 06, 2012 20.66 20.72 20.37 20.43 7,250,405 -0.21(-1.02%)
Jan 05, 2012 20.48 20.96 20.39 20.64 8,608,537 -0.11(-0.53%)
Jan 04, 2012 20.31 20.84 19.67 20.75 9,530,301 +0.34(+1.67%)
Dec 30, 2011 20.48 20.72 20.37 20.41 3,220,737 -0.08(-0.39%)
Dec 29, 2011 20.51 20.60 20.35 20.49 3,421,658 +0.03(+0.15%)
Dec 28, 2011 20.74 20.78 20.35 20.46 4,319,827 -0.33(-1.59%)
Dec 27, 2011 20.74 20.99 20.60 20.79 4,222,862 -0.04(-0.19%)
Dec 23, 2011 20.75 20.98 20.52 20.83 4,912,779 +1.38(+7.10%)
Dec 21, 2011 19.55 19.70 19.09 19.45 9,504,588 -0.29(-1.47%)
Dec 20, 2011 19.05 20.13 18.87 19.74 11,239,972 +1.62(+8.94%)
Dec 19, 2011 18.49 18.74 18.05 18.12 6,925,999 -0.23(-1.25%)
Dec 16, 2011 18.69 18.84 18.27 18.35 9,892,790 -0.25(-1.34%)
Dec 15, 2011 19.13 19.18 18.34 18.60 7,698,104 -0.28(-1.48%)
Dec 14, 2011 18.87 19.03 18.26 18.88 12,257,512 -0.11(-0.58%)
Dec 13, 2011 19.90 20.08 18.84 18.99 14,186,239 -0.84(-4.24%)
Dec 12, 2011 19.58 19.85 19.40 19.83 7,468,463 -0.07(-0.35%)
Dec 09, 2011 20.20 20.26 19.71 19.90 15,914,200 -0.15(-0.75%)
Dec 08, 2011 21.26 21.29 19.92 20.05 18,949,576 -1.26(-5.91%)
Dec 07, 2011 22.50 22.57 21.12 21.31 15,944,639 -1.41(-6.21%)
Dec 06, 2011 23.33 23.38 22.62 22.72 6,075,772 -0.64(-2.74%)
Dec 05, 2011 22.96 23.71 22.78 23.36 8,055,050 +0.76(+3.36%)
Dec 02, 2011 22.52 22.82 22.36 22.60 6,909,914 +0.35(+1.57%)
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.