Juniper Networks (NY: JNPR )

28.56 USD +0.28 (+0.99%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.14 22.14 20.79 20.93 13,836,273 -0.90(-4.12%)
Aug 30, 2011 21.65 22.06 21.40 21.83 6,435,247 -0.07(-0.32%)
Aug 29, 2011 21.22 21.93 21.04 21.90 4,940,017 +1.00(+4.78%)
Aug 26, 2011 20.17 21.01 19.77 20.90 6,837,427 +0.54(+2.65%)
Aug 25, 2011 21.08 21.17 20.26 20.36 7,323,352 -0.66(-3.14%)
Aug 24, 2011 20.79 21.18 20.30 21.02 7,533,397 +0.12(+0.57%)
Aug 23, 2011 20.00 20.90 19.80 20.90 7,000,554 +1.18(+5.98%)
Aug 22, 2011 20.13 20.22 19.66 19.72 5,438,645 -0.01(-0.05%)
Aug 19, 2011 19.82 20.29 19.63 19.73 8,513,999 -0.20(-1.00%)
Aug 18, 2011 20.96 20.96 19.71 19.93 15,961,607 -1.76(-8.11%)
Aug 17, 2011 22.18 22.40 21.54 21.69 7,605,854 -0.39(-1.77%)
Aug 16, 2011 22.31 22.39 21.78 22.08 6,352,284 -0.39(-1.74%)
Aug 15, 2011 21.80 22.48 21.79 22.47 6,629,172 +0.29(+1.31%)
Aug 12, 2011 22.27 22.41 21.73 22.18 12,034,378 +0.05(+0.23%)
Aug 11, 2011 20.90 22.57 20.87 22.13 21,758,095 +1.46(+7.06%)
Aug 10, 2011 20.96 21.57 20.59 20.67 14,098,888 -0.85(-3.95%)
Aug 09, 2011 21.06 21.85 20.18 21.52 21,748,530 +1.36(+6.75%)
Aug 08, 2011 21.06 21.74 20.04 20.16 19,411,936 -2.07(-9.31%)
Aug 05, 2011 22.56 23.01 21.76 22.23 17,990,363 +0.08(+0.36%)
Aug 04, 2011 23.08 23.50 22.00 22.15 17,513,544 -1.44(-6.10%)
Aug 03, 2011 22.80 23.65 22.40 23.59 16,584,332 +0.83(+3.65%)
Aug 02, 2011 22.84 23.39 22.75 22.76 11,837,212 -0.26(-1.13%)
Aug 01, 2011 23.43 23.64 22.81 23.02 15,944,258 -0.37(-1.58%)
Jul 29, 2011 23.33 23.93 23.14 23.39 17,089,992 -0.40(-1.68%)
Jul 28, 2011 24.71 24.72 23.77 23.79 25,905,412 -0.87(-3.53%)
Jul 27, 2011 25.00 25.44 24.54 24.66 61,567,797 -6.51(-20.89%)
Jul 26, 2011 30.78 32.17 30.78 31.17 20,663,390 +0.50(+1.63%)
Jul 25, 2011 30.92 31.17 30.58 30.67 5,601,244 -0.60(-1.92%)
Jul 22, 2011 30.41 31.62 30.33 31.27 8,565,678 +0.95(+3.13%)
Jul 21, 2011 30.53 30.67 30.13 30.32 14,284,615 -0.83(-2.66%)
Jul 20, 2011 31.12 31.36 30.69 31.15 7,558,471 -0.43(-1.36%)
Jul 19, 2011 30.44 31.70 30.40 31.58 7,654,407 +1.55(+5.16%)
Jul 18, 2011 30.42 30.75 29.75 30.03 7,361,435 -0.60(-1.96%)
Jul 15, 2011 30.55 30.66 30.21 30.63 4,882,170 +0.27(+0.89%)
Jul 14, 2011 31.19 31.25 30.14 30.36 7,559,026 -0.67(-2.16%)
Jul 13, 2011 31.41 31.74 30.68 31.03 7,715,099 -0.15(-0.48%)
Jul 12, 2011 31.42 31.78 30.95 31.18 9,117,594 -0.27(-0.86%)
Jul 11, 2011 31.54 32.06 31.24 31.45 6,484,945 -0.61(-1.90%)
Jul 08, 2011 32.28 32.30 31.55 32.06 10,155,850 -0.74(-2.26%)
Jul 07, 2011 31.98 33.11 31.76 32.80 9,089,886 +1.30(+4.13%)
Jul 06, 2011 31.63 31.78 31.22 31.50 6,930,261 -0.29(-0.91%)
Jul 05, 2011 32.12 32.29 31.51 31.79 6,729,133 -0.18(-0.56%)
Jul 01, 2011 31.54 32.11 31.18 31.97 7,438,403 +0.47(+1.49%)
Jun 30, 2011 30.83 31.59 30.66 31.50 8,027,320 +0.68(+2.21%)
Jun 29, 2011 31.00 31.23 30.27 30.82 9,240,416 +0.38(+1.25%)
Jun 28, 2011 30.60 31.11 30.33 30.44 7,977,170 -0.06(-0.20%)
Jun 27, 2011 29.80 30.57 29.50 30.50 8,402,157 +0.48(+1.60%)
Jun 24, 2011 30.46 31.30 29.95 30.02 11,665,001 -0.25(-0.83%)
Jun 23, 2011 29.27 30.38 29.11 30.27 12,193,789 +0.74(+2.51%)
Jun 22, 2011 30.03 30.16 29.50 29.53 6,880,850 -0.72(-2.38%)
Jun 21, 2011 29.70 30.43 29.63 30.25 6,518,201 +0.74(+2.51%)
Jun 20, 2011 29.51 29.64 29.45 29.51 5,602,167 +0.18(+0.61%)
Jun 17, 2011 29.79 29.88 29.19 29.33 9,328,518 -0.16(-0.54%)
Jun 16, 2011 29.51 30.65 29.27 29.49 10,740,552 +0.12(+0.41%)
Jun 15, 2011 30.11 30.52 29.20 29.37 12,574,162 -1.09(-3.58%)
Jun 14, 2011 29.67 30.74 29.36 30.46 17,901,620 +0.55(+1.84%)
Jun 13, 2011 30.92 30.92 29.78 29.91 12,709,848 -0.86(-2.79%)
Jun 10, 2011 31.79 32.14 30.67 30.77 10,905,798 -1.13(-3.54%)
Jun 09, 2011 32.26 32.59 31.88 31.90 8,247,763 -0.21(-0.65%)
Jun 08, 2011 31.74 32.40 31.36 32.11 10,985,059 -0.51(-1.56%)
Jun 07, 2011 32.16 32.95 31.56 32.62 13,778,354 +1.17(+3.72%)
Jun 06, 2011 32.20 32.32 31.05 31.45 15,142,657 -0.88(-2.72%)
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.