Juniper Networks (NY: JNPR )

31.84 USD +0.39 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.75 20.84 20.52 20.68 5,062,092 -0.04(-0.19%)
Feb 27, 2013 20.49 20.85 20.34 20.72 4,956,260 +0.26(+1.27%)
Feb 26, 2013 20.83 20.96 20.12 20.46 11,591,217 -0.26(-1.25%)
Feb 25, 2013 21.67 21.68 20.72 20.72 5,504,070 -0.73(-3.40%)
Feb 22, 2013 21.54 21.64 21.26 21.45 2,551,451 +0.12(+0.56%)
Feb 21, 2013 21.63 21.63 21.12 21.33 4,733,346 -0.38(-1.75%)
Feb 20, 2013 22.18 22.29 21.69 21.71 3,850,634 -0.54(-2.43%)
Feb 19, 2013 21.60 22.25 21.33 22.25 5,464,971 +0.39(+1.78%)
Feb 15, 2013 21.73 21.88 21.45 21.86 5,636,127 +0.18(+0.83%)
Feb 14, 2013 21.52 21.76 21.09 21.68 4,892,595 +0.01(+0.05%)
Feb 13, 2013 21.59 21.74 21.29 21.67 5,598,535 +0.06(+0.28%)
Feb 12, 2013 21.76 21.83 21.52 21.61 3,770,538 -0.10(-0.46%)
Feb 11, 2013 21.87 22.02 21.67 21.71 3,831,112 -0.13(-0.60%)
Feb 08, 2013 22.33 22.34 21.74 21.84 6,261,670 -0.53(-2.37%)
Feb 07, 2013 22.34 22.42 22.10 22.37 4,898,125 -0.01(-0.04%)
Feb 06, 2013 22.24 22.48 22.10 22.38 5,360,587 +0.14(+0.63%)
Feb 04, 2013 22.41 22.98 22.22 22.24 7,785,544 -0.08(-0.36%)
Feb 01, 2013 22.32 22.53 22.20 22.32 7,185,186 -0.06(-0.27%)
Jan 31, 2013 21.68 22.41 21.56 22.38 9,495,259 +0.80(+3.71%)
Jan 30, 2013 21.52 21.84 21.52 21.58 5,986,426 +0.00(+0.00%)
Jan 29, 2013 22.07 22.20 21.55 21.58 7,833,538 -0.62(-2.79%)
Jan 28, 2013 22.58 22.85 22.19 22.20 10,212,101 -0.37(-1.64%)
Jan 25, 2013 21.76 22.64 21.50 22.57 15,487,463 +1.07(+4.98%)
Jan 24, 2013 21.18 21.69 21.12 21.50 9,503,854 +0.22(+1.03%)
Jan 23, 2013 21.50 21.70 21.23 21.28 6,856,114 -0.22(-1.02%)
Jan 22, 2013 21.42 21.99 21.38 21.50 6,649,978 +0.01(+0.05%)
Jan 18, 2013 21.24 21.49 21.08 21.49 6,021,421 +0.21(+0.99%)
Jan 17, 2013 21.47 21.85 21.02 21.28 6,333,793 +0.30(+1.43%)
Jan 16, 2013 20.89 21.17 20.83 20.98 4,726,640 -0.03(-0.14%)
Jan 15, 2013 20.67 21.03 20.43 21.01 6,103,292 +0.19(+0.91%)
Jan 14, 2013 20.57 20.87 20.50 20.82 6,697,993 +0.16(+0.77%)
Jan 11, 2013 20.30 20.70 20.28 20.66 6,054,427 +0.36(+1.77%)
Jan 10, 2013 20.05 20.37 20.00 20.30 6,546,274 +0.35(+1.75%)
Jan 09, 2013 19.71 20.04 19.60 19.95 5,493,819 +0.23(+1.17%)
Jan 08, 2013 20.00 20.00 19.55 19.72 8,334,619 -0.43(-2.13%)
Jan 07, 2013 20.30 20.33 19.98 20.15 5,313,085 -0.23(-1.13%)
Jan 04, 2013 20.15 20.43 20.08 20.38 7,089,558 +0.21(+1.04%)
Jan 03, 2013 20.48 20.70 20.11 20.17 6,327,418 -0.38(-1.85%)
Jan 02, 2013 20.05 20.55 19.64 20.55 6,104,174 +0.91(+4.63%)
Dec 31, 2012 19.42 19.78 19.21 19.64 7,792,207 +0.26(+1.34%)
Dec 28, 2012 19.58 19.64 19.35 19.38 5,152,759 -0.41(-2.07%)
Dec 27, 2012 19.93 19.95 19.43 19.79 4,461,297 -0.10(-0.50%)
Dec 26, 2012 20.01 20.40 19.77 19.89 2,943,144 -0.12(-0.60%)
Dec 24, 2012 19.70 20.07 19.42 20.01 1,860,152 -0.16(-0.79%)
Dec 21, 2012 20.18 20.21 19.74 20.17 7,801,708 -0.18(-0.88%)
Dec 20, 2012 20.13 20.48 19.90 20.35 5,358,594 +0.19(+0.94%)
Dec 19, 2012 20.39 20.67 20.06 20.16 6,679,790 -0.10(-0.49%)
Dec 18, 2012 19.72 20.28 19.71 20.26 7,202,991 +0.48(+2.43%)
Dec 17, 2012 19.62 19.82 19.43 19.78 4,823,483 +0.19(+0.97%)
Dec 14, 2012 19.25 19.95 19.08 19.59 6,911,839 +0.23(+1.19%)
Dec 13, 2012 18.94 19.50 18.88 19.36 7,734,383 +0.39(+2.06%)
Dec 12, 2012 19.29 19.34 18.92 18.97 5,654,425 -0.20(-1.04%)
Dec 11, 2012 19.23 19.69 19.08 19.17 9,157,587 -0.11(-0.57%)
Dec 10, 2012 19.30 19.53 19.19 19.28 7,084,796 -0.01(-0.05%)
Dec 07, 2012 19.07 19.31 18.86 19.29 8,737,389 +0.19(+0.99%)
Dec 06, 2012 18.27 19.17 18.27 19.10 13,837,105 +0.73(+3.97%)
Dec 05, 2012 17.98 18.43 17.87 18.37 9,727,674 +0.35(+1.94%)
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.