Juniper Networks (NY: JNPR )

32.83 USD +1.38 (+4.39%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.59 25.10 24.48 24.70 3,986,728 +0.10(+0.41%)
Feb 26, 2016 24.91 25.04 24.42 24.60 5,661,079 -0.36(-1.44%)
Feb 25, 2016 24.91 25.13 24.77 24.96 5,047,029 +0.12(+0.48%)
Feb 24, 2016 24.17 24.87 24.08 24.84 5,493,671 +0.28(+1.14%)
Feb 23, 2016 24.71 25.00 24.39 24.56 4,781,508 -0.22(-0.89%)
Feb 22, 2016 24.67 25.00 24.62 24.78 4,667,344 +0.21(+0.85%)
Feb 19, 2016 24.00 24.65 23.94 24.57 8,363,961 +0.57(+2.38%)
Feb 18, 2016 23.74 24.10 23.67 24.00 4,865,359 +0.43(+1.82%)
Feb 17, 2016 23.35 23.60 23.30 23.57 3,620,020 +0.36(+1.55%)
Feb 16, 2016 22.01 23.25 22.01 23.21 6,622,939 +1.37(+6.27%)
Feb 12, 2016 21.99 21.84 21.84 21.84 6,965,300 +0.14(+0.65%)
Feb 11, 2016 21.49 22.06 21.49 21.70 6,186,363 +0.08(+0.37%)
Feb 10, 2016 22.19 22.38 21.60 21.62 6,358,022 -0.37(-1.68%)
Feb 09, 2016 21.77 22.44 21.69 21.99 4,972,760 +0.02(+0.09%)
Feb 08, 2016 22.54 22.65 21.62 21.97 9,357,836 -0.93(-4.06%)
Feb 05, 2016 23.63 23.73 22.88 22.90 7,414,997 -0.83(-3.50%)
Feb 04, 2016 23.90 24.06 23.60 23.73 8,286,725 -0.19(-0.79%)
Feb 03, 2016 24.08 24.14 23.70 23.92 11,297,184 -0.08(-0.33%)
Feb 02, 2016 24.03 24.23 23.81 24.00 15,723,441 -0.33(-1.36%)
Feb 01, 2016 23.31 24.35 23.16 24.33 15,482,985 +0.73(+3.09%)
Jan 29, 2016 22.95 23.60 22.80 23.60 16,576,585 +1.14(+5.08%)
Jan 28, 2016 23.76 24.00 21.95 22.46 28,936,801 -4.08(-15.37%)
Jan 27, 2016 26.50 26.67 26.24 26.54 6,356,131 -0.11(-0.41%)
Jan 26, 2016 26.21 26.75 26.21 26.65 5,427,003 +0.46(+1.76%)
Jan 25, 2016 26.11 26.22 25.86 26.19 5,316,489 +0.07(+0.27%)
Jan 22, 2016 26.05 26.17 25.94 26.12 5,151,459 +0.48(+1.87%)
Jan 21, 2016 25.82 26.16 25.57 25.64 8,794,579 +0.05(+0.20%)
Jan 20, 2016 25.26 25.94 25.06 25.59 12,489,782 -0.15(-0.58%)
Jan 19, 2016 25.71 25.83 25.35 25.74 5,902,393 +0.00(+0.00%)
Jan 15, 2016 25.54 25.74 25.74 25.74 7,168,000 -0.42(-1.61%)
Jan 14, 2016 25.68 26.37 25.43 26.16 5,008,749 +0.50(+1.95%)
Jan 13, 2016 26.33 26.51 25.51 25.66 4,563,783 -0.59(-2.25%)
Jan 12, 2016 26.29 26.33 25.69 26.25 4,664,696 +0.24(+0.92%)
Jan 11, 2016 25.91 26.14 25.62 26.01 3,737,890 +0.29(+1.13%)
Jan 08, 2016 26.25 26.30 25.67 25.72 4,727,617 -0.37(-1.42%)
Jan 07, 2016 26.36 26.81 25.98 26.09 6,599,330 -0.69(-2.58%)
Jan 06, 2016 27.11 27.14 26.61 26.78 4,873,446 -0.77(-2.79%)
Jan 05, 2016 27.57 27.73 27.21 27.55 7,589,299 +0.14(+0.51%)
Jan 04, 2016 27.19 27.43 26.83 27.41 5,229,580 -0.19(-0.69%)
Dec 31, 2015 27.60 27.60 27.60 27.60 2,834,100 -0.11(-0.40%)
Dec 30, 2015 28.04 28.18 27.65 27.71 2,263,649 -0.33(-1.18%)
Dec 29, 2015 27.87 28.23 27.85 28.04 2,783,085 +0.33(+1.19%)
Dec 28, 2015 27.58 27.75 27.43 27.71 2,804,205 +0.09(+0.33%)
Dec 24, 2015 27.62 27.62 27.62 27.62 1,511,300 -0.03(-0.11%)
Dec 23, 2015 27.65 27.73 27.39 27.65 3,288,015 +0.14(+0.51%)
Dec 22, 2015 27.39 27.69 27.27 27.51 4,628,856 +0.26(+0.95%)
Dec 21, 2015 28.82 28.90 27.01 27.25 12,551,446 -1.43(-4.99%)
Dec 18, 2015 29.05 29.27 28.67 28.68 8,767,755 -0.43(-1.48%)
Dec 17, 2015 29.43 29.51 29.10 29.11 4,240,390 -0.29(-0.99%)
Dec 16, 2015 29.33 29.57 28.98 29.40 7,513,692 +0.22(+0.75%)
Dec 15, 2015 28.83 29.26 28.83 29.18 13,488,527 +0.41(+1.43%)
Dec 14, 2015 28.67 28.86 28.40 28.77 9,308,985 +0.15(+0.52%)
Dec 11, 2015 28.53 28.84 28.34 28.62 6,384,102 -0.24(-0.83%)
Dec 10, 2015 28.21 28.99 28.20 28.86 8,349,581 -0.17(-0.59%)
Dec 09, 2015 29.53 29.86 28.93 29.03 6,061,926 -0.74(-2.49%)
Dec 08, 2015 29.51 29.84 29.42 29.77 5,266,176 -0.06(-0.20%)
Dec 07, 2015 29.80 29.96 29.60 29.83 6,055,888 +0.03(+0.10%)
Dec 04, 2015 29.42 30.04 29.23 29.80 6,358,747 +0.49(+1.67%)
Dec 03, 2015 30.37 30.48 29.12 29.31 7,287,275 -0.98(-3.24%)
Dec 02, 2015 30.37 30.49 30.25 30.29 5,313,626 -0.14(-0.46%)
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.