Juniper Networks (NY: JNPR )

31.25 USD -0.18 (-0.57%)
Streaming Delayed Price Updated: 1:56 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.87 22.00 21.55 21.67 5,013,562 -0.23(-1.05%)
Jul 30, 2013 21.59 22.00 21.58 21.90 4,632,132 +0.40(+1.86%)
Jul 29, 2013 21.45 21.66 21.34 21.50 4,397,194 -0.02(-0.09%)
Jul 26, 2013 21.94 22.00 21.49 21.52 5,948,702 -0.55(-2.49%)
Jul 25, 2013 21.69 22.11 21.67 22.07 7,011,429 +0.41(+1.89%)
Jul 24, 2013 21.75 21.82 21.03 21.66 13,000,351 +0.32(+1.50%)
Jul 23, 2013 20.85 21.43 20.63 21.34 13,208,915 +0.59(+2.84%)
Jul 22, 2013 20.53 20.78 20.34 20.75 5,802,074 -0.29(-1.38%)
Jul 19, 2013 20.96 21.24 20.89 21.04 3,360,104 +0.01(+0.05%)
Jul 18, 2013 20.80 21.12 20.73 21.03 3,362,304 +0.29(+1.40%)
Jul 17, 2013 20.50 20.92 20.36 20.74 3,278,552 +0.19(+0.92%)
Jul 16, 2013 20.47 20.56 20.25 20.55 2,490,573 +0.10(+0.49%)
Jul 15, 2013 20.33 20.79 20.25 20.45 3,868,242 +0.10(+0.49%)
Jul 12, 2013 20.17 20.50 20.09 20.35 3,425,631 +0.19(+0.94%)
Jul 11, 2013 19.88 20.19 19.86 20.16 4,896,282 +0.48(+2.44%)
Jul 10, 2013 19.80 19.99 19.61 19.68 4,332,417 +0.01(+0.05%)
Jul 09, 2013 19.37 19.73 19.28 19.67 2,783,267 +0.39(+2.02%)
Jul 08, 2013 19.67 19.92 19.28 19.28 5,794,503 -0.33(-1.68%)
Jul 05, 2013 19.41 19.62 19.30 19.61 2,581,272 +0.31(+1.61%)
Jul 03, 2013 19.11 19.33 19.03 19.30 1,707,992 +0.17(+0.89%)
Jul 02, 2013 19.45 19.48 19.02 19.13 3,533,361 -0.35(-1.80%)
Jul 01, 2013 19.40 19.68 19.25 19.48 5,371,692 +0.17(+0.88%)
Jun 28, 2013 19.05 19.35 18.78 19.31 9,262,551 +0.26(+1.36%)
Jun 27, 2013 18.59 19.11 18.56 19.05 5,326,539 +0.59(+3.20%)
Jun 26, 2013 18.55 18.55 18.19 18.46 4,086,520 +0.05(+0.27%)
Jun 25, 2013 18.65 18.83 18.28 18.41 5,293,486 -0.08(-0.43%)
Jun 24, 2013 18.52 18.64 18.05 18.49 6,732,291 -0.30(-1.60%)
Jun 21, 2013 19.21 19.29 18.79 18.79 13,580,627 -0.40(-2.08%)
Jun 20, 2013 19.07 19.43 18.97 19.19 10,666,668 +0.06(+0.31%)
Jun 19, 2013 19.11 19.29 18.91 19.13 6,259,351 +0.00(+0.00%)
Jun 18, 2013 19.09 19.33 19.09 19.13 4,081,527 +0.07(+0.37%)
Jun 17, 2013 19.16 19.25 18.91 19.06 5,060,917 +0.01(+0.05%)
Jun 14, 2013 19.22 19.61 18.97 19.05 6,476,644 -0.22(-1.14%)
Jun 13, 2013 18.34 19.31 18.33 19.27 8,395,907 +0.88(+4.79%)
Jun 12, 2013 18.43 18.70 18.29 18.39 4,429,376 +0.09(+0.49%)
Jun 11, 2013 18.84 18.84 18.26 18.30 5,605,419 -0.73(-3.84%)
Jun 10, 2013 19.06 19.15 18.80 19.03 7,009,906 -0.03(-0.16%)
Jun 07, 2013 18.52 19.08 18.40 19.06 7,675,268 +0.59(+3.19%)
Jun 06, 2013 18.75 19.10 18.18 18.47 9,056,790 -0.07(-0.38%)
Jun 05, 2013 17.34 18.68 17.22 18.54 16,774,582 +1.15(+6.61%)
Jun 04, 2013 17.41 17.57 17.32 17.39 5,187,775 -0.11(-0.63%)
Jun 03, 2013 17.69 17.78 17.45 17.50 6,157,023 -0.23(-1.30%)
May 31, 2013 17.93 18.06 17.73 17.73 4,472,169 -0.28(-1.55%)
May 30, 2013 18.04 18.18 17.90 18.01 4,433,940 +0.02(+0.11%)
May 29, 2013 17.41 18.08 17.39 17.99 9,733,360 +0.52(+2.98%)
May 28, 2013 17.52 17.69 17.41 17.47 5,003,743 +0.12(+0.69%)
May 24, 2013 17.24 17.38 17.15 17.35 5,619,105 +0.07(+0.41%)
May 23, 2013 17.16 17.39 17.16 17.28 6,994,124 -0.14(-0.80%)
May 22, 2013 17.62 17.66 17.34 17.42 9,339,830 -0.22(-1.25%)
May 21, 2013 17.57 17.72 17.49 17.64 5,005,115 +0.06(+0.34%)
May 20, 2013 17.58 17.72 17.47 17.58 4,608,921 -0.03(-0.17%)
May 17, 2013 17.67 17.74 17.48 17.61 6,355,619 -0.17(-0.96%)
May 16, 2013 17.70 18.02 17.49 17.78 11,883,189 +0.71(+4.16%)
May 15, 2013 17.10 17.13 16.84 17.07 6,701,915 -0.20(-1.16%)
May 13, 2013 17.29 17.40 17.20 17.27 4,586,449 -0.09(-0.52%)
May 10, 2013 17.39 17.52 17.22 17.36 5,541,008 +0.02(+0.12%)
May 09, 2013 17.24 17.44 17.15 17.34 5,318,263 +0.05(+0.29%)
May 08, 2013 16.68 17.32 16.67 17.29 8,109,503 +0.49(+2.92%)
May 07, 2013 16.83 16.99 16.66 16.80 6,193,961 -0.13(-0.77%)
May 06, 2013 16.57 16.97 16.48 16.93 10,600,461 +0.45(+2.73%)
May 03, 2013 16.41 16.58 16.30 16.48 4,586,897 +0.18(+1.10%)
May 02, 2013 16.36 16.47 16.23 16.30 8,215,507 -0.01(-0.06%)
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.