Juniper Networks (NY: JNPR )

33.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 22.22 22.51 21.92 22.49 2,784,364 +0.42(+1.90%)
Jun 29, 2016 21.69 22.07 21.63 22.07 2,766,839 +0.56(+2.60%)
Jun 28, 2016 21.44 21.65 21.33 21.51 2,735,909 +0.27(+1.27%)
Jun 27, 2016 22.17 22.21 21.17 21.24 4,393,494 -1.21(-5.39%)
Jun 24, 2016 23.19 23.33 22.44 22.45 5,230,330 -1.59(-6.61%)
Jun 23, 2016 23.22 24.05 23.14 24.04 3,302,611 +1.03(+4.48%)
Jun 22, 2016 23.24 23.38 22.99 23.01 2,297,728 -0.21(-0.90%)
Jun 21, 2016 22.80 23.28 22.70 23.22 4,366,811 +0.00(+0.00%)
Jun 20, 2016 23.44 23.55 23.20 23.22 2,037,637 +0.03(+0.13%)
Jun 17, 2016 23.00 23.24 22.89 23.19 4,962,841 +0.22(+0.96%)
Jun 16, 2016 22.80 23.01 22.61 22.97 2,299,973 +0.03(+0.13%)
Jun 15, 2016 22.97 23.12 22.83 22.94 2,794,351 +0.00(+0.00%)
Jun 14, 2016 22.92 23.09 22.78 22.94 2,664,093 -0.08(-0.35%)
Jun 13, 2016 22.90 23.41 22.80 23.02 4,295,298 +0.07(+0.31%)
Jun 10, 2016 23.24 23.30 22.89 22.95 2,362,385 -0.50(-2.13%)
Jun 09, 2016 23.49 23.59 23.34 23.45 2,374,884 -0.12(-0.51%)
Jun 08, 2016 23.40 23.66 23.40 23.57 2,261,756 +0.10(+0.43%)
Jun 07, 2016 23.29 23.54 23.29 23.47 2,899,156 +0.15(+0.64%)
Jun 06, 2016 23.36 23.52 23.24 23.32 2,859,934 -0.02(-0.09%)
Jun 03, 2016 23.37 23.42 23.20 23.34 2,134,092 -0.12(-0.51%)
Jun 02, 2016 23.34 23.47 23.31 23.46 2,243,348 +0.23(+0.99%)
Jun 01, 2016 23.41 23.44 23.14 23.23 2,169,122 -0.18(-0.77%)
May 31, 2016 22.98 23.44 22.93 23.41 4,140,680 +0.38(+1.65%)
May 27, 2016 22.73 23.03 23.03 23.03 1,489,100 +0.04(+0.17%)
May 26, 2016 23.01 23.10 22.88 22.99 1,548,209 -0.07(-0.30%)
May 25, 2016 22.91 23.19 22.82 23.06 2,267,386 +0.16(+0.70%)
May 24, 2016 22.64 22.95 22.55 22.90 2,425,223 +0.41(+1.82%)
May 23, 2016 22.46 22.78 22.36 22.49 2,752,828 -0.24(-1.06%)
May 20, 2016 22.52 22.83 22.44 22.73 3,449,824 +0.36(+1.61%)
May 19, 2016 22.56 22.70 22.18 22.37 4,416,645 -0.12(-0.53%)
May 18, 2016 22.61 22.81 22.33 22.49 4,621,637 -0.11(-0.49%)
May 17, 2016 22.92 23.09 22.50 22.60 4,998,299 -0.41(-1.78%)
May 16, 2016 22.74 23.09 22.74 23.01 4,471,609 +0.26(+1.14%)
May 13, 2016 22.73 23.06 22.71 22.75 2,791,978 +0.00(+0.00%)
May 12, 2016 22.92 23.11 22.58 22.75 3,224,531 -0.10(-0.44%)
May 11, 2016 23.03 23.19 22.84 22.85 3,650,587 -0.30(-1.30%)
May 10, 2016 22.74 23.16 22.74 23.15 3,624,374 +0.44(+1.94%)
May 09, 2016 22.71 22.86 22.58 22.71 4,201,045 +0.04(+0.18%)
May 06, 2016 22.34 22.83 22.23 22.67 5,585,283 +0.33(+1.48%)
May 05, 2016 22.60 22.64 22.31 22.34 4,560,828 -0.18(-0.80%)
May 04, 2016 22.53 22.70 22.48 22.52 5,475,452 -0.19(-0.84%)
May 03, 2016 23.11 23.28 22.65 22.71 5,084,822 -0.64(-2.74%)
May 02, 2016 23.33 23.48 23.06 23.35 3,675,302 -0.05(-0.21%)
Apr 29, 2016 23.96 24.25 23.26 23.40 7,656,286 -0.01(-0.04%)
Apr 28, 2016 23.52 23.96 23.34 23.41 6,411,030 -0.40(-1.68%)
Apr 27, 2016 23.50 23.86 23.36 23.81 4,432,841 +0.26(+1.10%)
Apr 26, 2016 23.56 23.76 23.45 23.55 5,314,806 +0.01(+0.04%)
Apr 25, 2016 23.69 23.87 23.44 23.54 2,838,038 -0.21(-0.88%)
Apr 22, 2016 23.35 23.87 23.35 23.75 6,464,052 +0.37(+1.58%)
Apr 21, 2016 23.20 23.57 23.20 23.38 6,434,327 +0.12(+0.52%)
Apr 20, 2016 23.18 23.55 22.87 23.26 11,790,178 -0.21(-0.89%)
Apr 19, 2016 23.59 23.67 23.33 23.47 6,962,658 -0.13(-0.55%)
Apr 18, 2016 23.52 23.86 23.42 23.60 4,185,143 -0.04(-0.17%)
Apr 15, 2016 23.64 23.97 23.51 23.64 5,789,013 +0.07(+0.30%)
Apr 14, 2016 23.89 23.92 23.56 23.57 6,873,641 -0.25(-1.05%)
Apr 13, 2016 23.15 23.88 23.12 23.82 9,238,109 +0.76(+3.30%)
Apr 12, 2016 23.13 23.21 22.40 23.06 23,677,488 -1.83(-7.35%)
Apr 11, 2016 24.90 25.36 24.80 24.89 4,635,885 -0.04(-0.16%)
Apr 08, 2016 25.24 25.28 24.87 24.93 2,060,133 -0.01(-0.04%)
Apr 07, 2016 25.29 25.40 24.87 24.94 3,443,871 -0.55(-2.16%)
Apr 06, 2016 25.28 25.56 25.16 25.49 3,768,537 +0.26(+1.03%)
Apr 05, 2016 25.05 25.38 24.97 25.23 5,625,499 +0.04(+0.16%)
Apr 04, 2016 25.45 25.51 24.92 25.19 4,532,900 -0.37(-1.45%)
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.