Juniper Networks (NY: JNPR )

32.87 USD -0.44 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.50 24.74 24.47 24.54 3,589,193 +0.07(+0.29%)
Jun 27, 2014 24.22 24.58 24.14 24.47 6,857,969 +0.23(+0.95%)
Jun 26, 2014 24.20 24.34 24.03 24.24 4,280,592 +0.10(+0.41%)
Jun 25, 2014 24.08 24.30 23.97 24.14 6,484,089 +0.01(+0.04%)
Jun 24, 2014 24.46 24.55 24.07 24.13 7,088,907 -0.30(-1.23%)
Jun 23, 2014 24.26 24.54 24.19 24.43 4,501,105 +0.17(+0.70%)
Jun 20, 2014 24.21 24.40 24.07 24.26 13,231,021 +0.05(+0.21%)
Jun 19, 2014 25.09 25.11 24.20 24.21 14,218,416 -1.04(-4.12%)
Jun 18, 2014 25.19 25.29 24.92 25.25 3,604,048 +0.06(+0.24%)
Jun 17, 2014 24.85 25.35 24.84 25.19 4,682,307 +0.26(+1.04%)
Jun 16, 2014 24.62 25.12 24.55 24.93 5,652,901 +0.34(+1.38%)
Jun 13, 2014 24.55 24.65 24.40 24.59 6,232,702 -0.04(-0.16%)
Jun 12, 2014 24.63 24.80 24.45 24.63 4,470,587 -0.03(-0.12%)
Jun 11, 2014 24.71 24.80 24.61 24.66 3,809,795 -0.07(-0.28%)
Jun 10, 2014 24.70 24.88 24.63 24.73 4,436,772 -0.16(-0.64%)
Jun 06, 2014 24.91 25.05 24.84 24.89 4,334,714 +0.09(+0.36%)
Jun 05, 2014 25.00 25.00 24.55 24.80 5,404,700 +0.12(+0.49%)
Jun 04, 2014 24.47 24.81 24.42 24.68 5,640,748 +0.16(+0.65%)
Jun 03, 2014 24.43 24.67 24.41 24.52 6,294,876 +0.02(+0.08%)
Jun 02, 2014 24.50 24.60 24.17 24.50 10,105,919 +0.04(+0.16%)
May 30, 2014 25.44 25.46 24.39 24.46 10,403,308 -0.99(-3.89%)
May 29, 2014 25.40 25.70 25.40 25.45 7,075,824 +0.22(+0.87%)
May 28, 2014 25.09 25.43 25.03 25.23 9,125,482 +0.21(+0.84%)
May 27, 2014 24.90 25.24 24.85 25.02 7,557,611 +0.24(+0.97%)
May 23, 2014 24.75 24.78 24.78 24.78 5,661,900 -0.02(-0.07%)
May 22, 2014 24.59 24.83 24.57 24.80 2,201,877 +0.21(+0.84%)
May 21, 2014 24.39 24.68 24.29 24.59 6,744,524 +0.28(+1.15%)
May 20, 2014 24.60 24.71 24.31 24.31 8,053,469 -0.31(-1.26%)
May 19, 2014 24.37 24.86 24.37 24.62 6,889,079 +0.21(+0.86%)
May 16, 2014 24.73 24.75 24.30 24.41 7,851,910 -0.30(-1.21%)
May 15, 2014 24.97 25.11 24.47 24.71 6,654,347 +0.10(+0.41%)
May 14, 2014 24.84 25.05 24.45 24.61 7,967,877 -0.26(-1.05%)
May 13, 2014 24.81 24.94 24.66 24.87 5,661,184 +0.09(+0.36%)
May 12, 2014 24.74 25.12 24.71 24.78 4,096,930 +0.18(+0.73%)
May 09, 2014 24.63 24.67 24.25 24.60 3,959,303 -0.04(-0.16%)
May 08, 2014 24.66 25.15 24.54 24.64 4,703,865 -0.03(-0.12%)
May 07, 2014 24.59 24.70 24.27 24.67 4,955,521 +0.07(+0.28%)
May 06, 2014 24.73 24.92 24.55 24.60 4,080,627 -0.20(-0.81%)
May 05, 2014 24.64 24.90 24.53 24.80 3,811,485 +0.05(+0.20%)
May 02, 2014 24.91 25.12 24.74 24.75 5,106,281 -0.16(-0.64%)
May 01, 2014 24.74 25.25 24.67 24.91 5,829,062 +0.22(+0.89%)
Apr 30, 2014 24.28 24.75 24.21 24.69 6,353,292 +0.41(+1.69%)
Apr 29, 2014 24.10 24.46 24.10 24.28 6,498,738 +0.25(+1.04%)
Apr 28, 2014 24.61 24.71 23.81 24.03 10,258,936 -0.45(-1.84%)
Apr 25, 2014 25.12 25.16 24.48 24.48 7,907,054 -0.76(-3.01%)
Apr 24, 2014 25.19 25.42 24.62 25.24 12,027,081 +0.38(+1.53%)
Apr 23, 2014 25.40 25.41 24.45 24.86 18,234,573 -1.03(-3.98%)
Apr 22, 2014 25.57 26.13 25.37 25.89 9,627,723 +0.47(+1.85%)
Apr 21, 2014 25.10 25.60 25.02 25.42 5,225,526 +0.25(+0.99%)
Apr 17, 2014 25.02 25.17 25.17 25.17 9,636,900 +0.12(+0.48%)
Apr 16, 2014 25.00 25.50 24.86 25.05 7,926,553 +0.16(+0.64%)
Apr 15, 2014 24.81 24.95 24.18 24.89 7,183,953 +0.20(+0.81%)
Apr 14, 2014 24.47 24.87 24.21 24.69 7,932,387 +0.40(+1.65%)
Apr 11, 2014 24.80 25.04 24.28 24.29 8,927,864 -0.56(-2.25%)
Apr 10, 2014 25.48 25.48 24.84 24.85 7,646,610 -0.46(-1.82%)
Apr 09, 2014 25.37 25.49 24.95 25.31 8,534,303 +0.06(+0.24%)
Apr 08, 2014 25.33 25.52 25.02 25.25 8,225,320 -0.08(-0.32%)
Apr 07, 2014 25.75 25.79 25.19 25.33 8,462,967 -0.57(-2.20%)
Apr 04, 2014 26.84 26.88 25.82 25.90 7,463,364 -0.90(-3.36%)
Apr 03, 2014 26.32 26.88 26.28 26.80 6,302,372 +0.45(+1.71%)
Apr 02, 2014 26.43 26.58 26.26 26.35 3,809,681 -0.08(-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.