Juniper Networks (NY: JNPR )

31.45 USD +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.95 24.15 23.83 23.91 4,424,440 -0.20(-0.83%)
Feb 26, 2015 24.40 24.57 23.97 24.11 3,836,676 -0.39(-1.59%)
Feb 25, 2015 24.43 24.57 24.36 24.50 4,459,486 +0.05(+0.20%)
Feb 24, 2015 24.11 24.57 24.06 24.45 7,337,153 +0.32(+1.33%)
Feb 23, 2015 24.13 24.14 23.89 24.13 4,457,141 -0.07(-0.29%)
Feb 20, 2015 23.93 24.22 23.76 24.20 6,472,435 +0.20(+0.83%)
Feb 19, 2015 23.73 24.09 23.62 24.00 3,250,473 +0.25(+1.05%)
Feb 18, 2015 23.82 23.90 23.67 23.75 2,411,722 -0.18(-0.75%)
Feb 17, 2015 23.82 23.95 23.68 23.93 2,434,288 +0.09(+0.38%)
Feb 13, 2015 23.64 23.84 23.84 23.84 2,504,100 +0.19(+0.80%)
Feb 12, 2015 23.43 23.94 23.41 23.65 4,493,158 +0.36(+1.55%)
Feb 11, 2015 23.14 23.38 23.10 23.29 4,043,804 +0.17(+0.74%)
Feb 10, 2015 23.30 23.33 22.86 23.12 3,023,522 -0.03(-0.13%)
Feb 09, 2015 23.30 23.45 23.13 23.15 2,727,650 -0.28(-1.20%)
Feb 06, 2015 23.24 23.61 23.24 23.43 5,029,389 +0.19(+0.82%)
Feb 05, 2015 22.83 23.34 22.82 23.24 4,228,185 +0.50(+2.20%)
Feb 04, 2015 23.06 23.48 22.70 22.74 5,677,269 -0.48(-2.07%)
Feb 03, 2015 22.69 23.28 22.69 23.22 5,460,560 +0.66(+2.93%)
Feb 02, 2015 22.73 22.83 22.15 22.56 5,997,100 -0.17(-0.75%)
Jan 30, 2015 22.61 22.87 22.56 22.73 8,003,087 +0.02(+0.09%)
Jan 29, 2015 22.71 22.99 22.49 22.71 6,542,959 +0.06(+0.26%)
Jan 28, 2015 23.39 23.59 22.65 22.65 11,988,681 +0.82(+3.76%)
Jan 27, 2015 21.83 22.03 21.73 21.83 5,034,905 -0.32(-1.44%)
Jan 26, 2015 21.98 22.16 21.76 22.15 2,148,977 +0.14(+0.64%)
Jan 23, 2015 22.04 22.38 21.97 22.01 2,143,250 -0.04(-0.18%)
Jan 22, 2015 21.59 22.06 21.52 22.05 1,765,274 +0.21(+0.96%)
Jan 21, 2015 21.55 21.89 21.37 21.84 2,974,805 +0.12(+0.55%)
Jan 20, 2015 21.74 21.84 21.47 21.72 2,833,483 +0.09(+0.42%)
Jan 16, 2015 21.38 21.68 21.24 21.63 3,697,147 +0.24(+1.12%)
Jan 15, 2015 22.32 22.55 21.32 21.39 10,814,471 -0.86(-3.87%)
Jan 14, 2015 22.20 22.34 21.73 22.25 6,340,833 -0.15(-0.67%)
Jan 13, 2015 22.30 22.93 22.15 22.40 3,540,833 -0.05(-0.22%)
Jan 12, 2015 22.85 22.85 22.39 22.45 5,407,529 -0.60(-2.60%)
Jan 09, 2015 23.03 23.21 22.68 23.05 4,157,068 +0.02(+0.09%)
Jan 08, 2015 22.61 23.10 22.60 23.03 5,419,058 +0.65(+2.90%)
Jan 07, 2015 22.01 22.71 21.92 22.38 9,811,231 +0.49(+2.24%)
Jan 06, 2015 22.19 22.22 21.74 21.89 4,321,959 -0.31(-1.40%)
Jan 05, 2015 22.32 22.33 22.07 22.20 3,806,484 -0.25(-1.11%)
Jan 02, 2015 22.46 22.58 22.24 22.45 2,086,695 +0.13(+0.58%)
Dec 31, 2014 22.69 22.32 22.32 22.32 1,884,700 -0.35(-1.54%)
Dec 30, 2014 22.58 22.79 22.46 22.67 1,809,573 +0.08(+0.35%)
Dec 29, 2014 22.73 22.85 22.58 22.59 2,573,058 -0.14(-0.62%)
Dec 26, 2014 22.87 22.98 22.72 22.73 1,982,614 -0.10(-0.44%)
Dec 24, 2014 22.79 22.83 22.83 22.83 1,338,700 +0.02(+0.09%)
Dec 23, 2014 22.67 23.10 22.64 22.81 3,974,136 +0.15(+0.66%)
Dec 22, 2014 22.43 22.71 22.42 22.66 3,255,489 +0.18(+0.80%)
Dec 19, 2014 22.06 22.48 21.98 22.48 8,698,622 +0.58(+2.65%)
Dec 18, 2014 21.69 21.91 21.68 21.90 3,892,423 +0.48(+2.24%)
Dec 17, 2014 21.40 21.57 21.23 21.42 5,418,813 +0.05(+0.23%)
Dec 16, 2014 21.12 21.66 21.03 21.37 6,488,465 +0.11(+0.52%)
Dec 15, 2014 21.30 21.50 21.14 21.26 8,009,698 +0.16(+0.76%)
Dec 12, 2014 21.23 21.34 21.06 21.10 4,702,662 -0.27(-1.26%)
Dec 11, 2014 21.59 21.71 21.34 21.37 4,480,196 -0.06(-0.28%)
Dec 10, 2014 21.78 21.86 21.32 21.43 9,297,944 -0.42(-1.92%)
Dec 09, 2014 21.45 21.88 21.34 21.85 4,979,753 +0.15(+0.69%)
Dec 08, 2014 22.30 22.30 21.65 21.70 8,064,462 -0.64(-2.86%)
Dec 05, 2014 22.17 22.37 22.05 22.34 4,707,717 +0.10(+0.45%)
Dec 04, 2014 22.22 22.28 22.08 22.24 3,912,834 -0.07(-0.31%)
Dec 03, 2014 21.63 22.33 21.59 22.31 5,782,169 +0.78(+3.62%)
Dec 02, 2014 21.58 21.70 21.41 21.53 5,901,048 -0.23(-1.06%)
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.