Juniper Networks (NY: JNPR )

31.27 USD +0.06 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.33 27.66 27.30 27.42 3,867,985 +0.16(+0.59%)
Jun 28, 2018 26.68 27.35 26.65 27.26 4,486,196 +0.52(+1.94%)
Jun 27, 2018 26.72 27.27 26.60 26.74 4,341,360 +0.17(+0.64%)
Jun 26, 2018 26.46 26.75 26.42 26.57 2,968,713 +0.25(+0.95%)
Jun 25, 2018 26.54 26.60 26.11 26.32 6,356,610 -0.39(-1.46%)
Jun 22, 2018 26.92 26.99 26.51 26.71 7,195,911 -0.21(-0.78%)
Jun 21, 2018 27.00 27.12 26.73 26.92 4,988,516 -0.02(-0.07%)
Jun 20, 2018 26.95 27.19 26.84 26.94 4,228,747 +0.12(+0.45%)
Jun 19, 2018 26.91 27.11 26.67 26.82 4,511,854 -0.25(-0.92%)
Jun 18, 2018 26.92 27.17 26.73 27.07 7,840,180 -0.22(-0.81%)
Jun 15, 2018 27.82 27.17 27.29 11,996,236 -0.53(-1.91%)
Jun 14, 2018 28.04 28.27 27.67 27.82 7,509,027 -0.10(-0.36%)
Jun 13, 2018 27.97 28.34 27.81 27.92 7,003,083 +0.05(+0.18%)
Jun 12, 2018 27.87 28.13 27.73 27.87 5,151,368 +0.09(+0.32%)
Jun 11, 2018 27.92 28.16 27.64 27.78 6,533,094 -0.14(-0.50%)
Jun 08, 2018 27.35 27.98 27.30 27.92 8,029,422 +0.49(+1.79%)
Jun 07, 2018 27.53 27.71 27.34 27.43 4,161,960 +0.00(+0.00%)
Jun 06, 2018 27.54 27.43 4,348,561 +0.12(+0.44%)
Jun 05, 2018 27.03 27.33 27.03 27.31 4,721,723 +0.35(+1.30%)
Jun 04, 2018 26.89 27.01 26.75 26.96 6,850,488 +0.16(+0.60%)
Jun 01, 2018 26.84 26.98 26.71 26.80 4,176,442 +0.16(+0.60%)
May 31, 2018 26.87 27.16 26.55 26.64 7,085,078 -0.36(-1.33%)
May 30, 2018 27.21 27.24 26.84 27.00 3,749,628 -0.12(-0.44%)
May 29, 2018 27.04 27.28 26.96 27.12 7,757,225 -0.11(-0.40%)
May 25, 2018 27.23 27.23 27.23 0 +0.22(+0.81%)
May 24, 2018 27.20 27.29 26.95 27.01 5,169,075 -0.20(-0.74%)
May 23, 2018 27.07 27.24 26.79 27.21 5,207,689 +0.01(+0.04%)
May 22, 2018 27.00 27.39 26.94 27.20 11,548,206 +0.23(+0.85%)
May 21, 2018 26.81 27.00 26.71 26.97 4,103,409 +0.31(+1.16%)
May 18, 2018 26.67 26.78 26.60 26.66 3,647,397 -0.06(-0.22%)
May 17, 2018 26.43 26.99 26.43 26.72 6,381,831 -0.14(-0.52%)
May 16, 2018 26.79 26.96 26.69 26.86 7,105,613 +0.03(+0.11%)
May 15, 2018 26.48 26.89 26.25 26.83 8,369,212 +0.08(+0.30%)
May 14, 2018 26.68 26.93 26.53 26.75 8,595,311 +0.23(+0.87%)
May 11, 2018 26.35 26.57 26.21 26.52 5,431,359 +0.18(+0.68%)
May 10, 2018 25.97 26.57 25.92 26.34 6,905,521 +0.17(+0.65%)
May 09, 2018 25.94 26.21 25.89 26.17 3,707,981 +0.24(+0.93%)
May 08, 2018 26.00 26.07 25.78 25.93 6,089,513 +0.00(+0.00%)
May 07, 2018 25.68 26.08 25.54 25.93 6,567,464 +0.27(+1.05%)
May 04, 2018 24.91 25.70 24.90 25.66 7,564,600 +0.50(+1.99%)
May 03, 2018 24.88 25.24 24.80 25.16 7,724,842 +0.24(+0.96%)
May 02, 2018 26.90 26.95 24.35 24.92 13,921,314 +0.18(+0.73%)
May 01, 2018 24.38 24.94 24.26 24.74 6,075,878 +0.15(+0.61%)
Apr 30, 2018 24.69 24.75 24.47 24.59 5,907,741 -0.03(-0.12%)
Apr 27, 2018 24.49 24.88 24.49 24.62 4,936,763 +0.14(+0.57%)
Apr 26, 2018 24.35 24.59 24.24 24.48 2,891,575 +0.19(+0.78%)
Apr 25, 2018 24.32 24.40 24.04 24.29 2,788,603 +0.00(+0.00%)
Apr 24, 2018 24.32 24.60 24.09 24.29 3,562,113 -0.04(-0.16%)
Apr 23, 2018 24.38 24.59 24.25 24.33 3,644,977 -0.02(-0.08%)
Apr 20, 2018 24.49 24.53 24.17 24.35 3,424,668 -0.09(-0.37%)
Apr 19, 2018 24.36 24.75 24.36 24.44 4,514,599 +0.06(+0.25%)
Apr 18, 2018 23.89 24.51 23.61 24.38 10,875,767 -1.03(-4.05%)
Apr 17, 2018 25.14 25.49 25.01 25.41 4,495,329 +0.42(+1.68%)
Apr 16, 2018 24.98 25.16 24.85 24.99 4,306,310 +0.14(+0.56%)
Apr 13, 2018 24.94 25.13 24.66 24.85 3,950,347 +0.00(+0.00%)
Apr 12, 2018 24.87 24.97 24.73 24.85 2,733,000 +0.16(+0.65%)
Apr 11, 2018 24.56 24.82 24.54 24.69 2,100,856 +0.03(+0.12%)
Apr 10, 2018 24.44 24.76 24.40 24.66 3,137,450 +0.56(+2.32%)
Apr 09, 2018 24.25 24.39 24.09 24.10 3,308,842 +0.01(+0.04%)
Apr 06, 2018 24.24 24.42 23.87 24.09 3,949,177 -0.26(-1.07%)
Apr 05, 2018 24.39 24.58 24.23 24.35 3,092,595 +0.20(+0.83%)
Apr 04, 2018 23.68 24.22 23.68 24.15 5,330,619 +0.05(+0.21%)
Apr 03, 2018 24.20 24.24 23.82 24.10 4,452,027 +0.03(+0.12%)
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.