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 (%)
Sep 30, 2013 19.76 20.18 19.65 19.86 4,293,439 -0.09(-0.45%)
Sep 27, 2013 20.11 20.23 19.85 19.95 3,829,783 -0.20(-0.99%)
Sep 26, 2013 20.18 20.71 20.10 20.15 3,712,473 +0.05(+0.25%)
Sep 25, 2013 20.21 20.26 20.01 20.10 4,114,245 -0.10(-0.50%)
Sep 24, 2013 20.23 20.42 20.06 20.20 8,726,083 -0.31(-1.51%)
Sep 23, 2013 21.04 21.06 20.42 20.51 9,319,524 -0.48(-2.29%)
Sep 20, 2013 21.44 21.50 20.91 20.99 5,412,477 -0.43(-2.01%)
Sep 19, 2013 21.66 21.79 21.37 21.42 3,323,656 -0.24(-1.11%)
Sep 18, 2013 21.37 21.76 21.36 21.66 5,264,817 +0.24(+1.12%)
Sep 17, 2013 21.08 21.44 20.99 21.42 6,256,787 +0.36(+1.71%)
Sep 16, 2013 21.21 21.18 20.98 21.06 3,978,688 +0.04(+0.19%)
Sep 13, 2013 21.24 21.28 20.94 21.02 3,550,080 -0.14(-0.66%)
Sep 12, 2013 21.45 21.58 21.14 21.16 3,676,510 -0.25(-1.17%)
Sep 11, 2013 21.10 21.56 21.10 21.41 3,843,272 +0.26(+1.23%)
Sep 10, 2013 20.96 21.20 20.86 21.15 3,437,099 +0.28(+1.34%)
Sep 09, 2013 20.93 20.99 20.67 20.87 3,282,053 +0.04(+0.19%)
Sep 06, 2013 20.65 21.02 20.48 20.83 4,759,255 +0.33(+1.61%)
Sep 05, 2013 20.69 20.79 20.41 20.50 3,622,900 -0.22(-1.06%)
Sep 04, 2013 19.55 20.80 19.46 20.72 11,036,529 +1.27(+6.53%)
Sep 03, 2013 19.11 19.54 19.11 19.45 6,267,728 +0.55(+2.91%)
Aug 30, 2013 18.94 19.11 18.71 18.90 5,394,122 +0.03(+0.16%)
Aug 29, 2013 18.99 19.19 18.82 18.87 4,066,324 -0.14(-0.74%)
Aug 28, 2013 18.97 19.21 18.94 19.01 3,560,390 +0.06(+0.32%)
Aug 27, 2013 19.37 19.38 18.89 18.95 5,651,242 -0.57(-2.92%)
Aug 26, 2013 19.73 19.89 19.47 19.52 6,313,733 -0.22(-1.11%)
Aug 23, 2013 20.05 20.09 19.73 19.74 5,836,475 -0.17(-0.85%)
Aug 22, 2013 19.93 20.14 19.75 19.91 4,178,334 +0.01(+0.05%)
Aug 21, 2013 20.23 20.30 19.89 19.90 3,296,767 -0.41(-2.02%)
Aug 20, 2013 20.11 20.58 20.07 20.31 3,300,014 +0.25(+1.25%)
Aug 19, 2013 20.47 20.50 20.03 20.06 2,882,598 -0.38(-1.86%)
Aug 16, 2013 20.32 20.61 20.30 20.44 3,829,042 +0.14(+0.69%)
Aug 15, 2013 20.48 20.65 20.29 20.30 5,994,220 -0.80(-3.79%)
Aug 14, 2013 21.17 21.33 21.04 21.10 2,739,952 -0.06(-0.28%)
Aug 13, 2013 20.66 21.22 20.60 21.16 5,036,251 +0.57(+2.77%)
Aug 12, 2013 20.67 20.70 20.43 20.59 12,060,777 -0.33(-1.58%)
Aug 09, 2013 22.05 22.10 20.85 20.92 10,974,871 -1.24(-5.60%)
Aug 08, 2013 22.09 22.19 21.95 22.16 2,308,456 +0.16(+0.73%)
Aug 07, 2013 22.13 22.25 21.88 22.00 4,532,642 +0.01(+0.05%)
Aug 06, 2013 21.98 22.18 21.75 21.99 3,066,717 -0.03(-0.14%)
Aug 05, 2013 21.72 22.22 21.70 22.02 2,659,450 +0.22(+1.01%)
Aug 02, 2013 21.87 21.95 21.72 21.80 2,782,150 -0.17(-0.77%)
Aug 01, 2013 21.76 22.03 21.69 21.97 3,761,832 +0.30(+1.38%)
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%)
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.