Juniper Networks (NY: JNPR )

27.49 USD +0.51 (+1.89%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.06 23.52 22.74 22.82 19,384 -0.40(-1.72%)
Jun 29, 2010 23.91 24.04 23.03 23.22 20,200 -0.50(-2.11%)
Jun 25, 2010 23.72 23.89 23.20 23.72 9,204,847 +0.01(+0.04%)
Jun 24, 2010 24.30 24.32 23.58 23.71 8,717,441 -0.72(-2.95%)
Jun 23, 2010 24.57 24.65 24.17 24.43 5,441,963 +0.00(+0.00%)
Jun 22, 2010 25.02 25.18 24.43 24.43 7,244 -0.52(-2.08%)
Jun 21, 2010 25.81 26.09 24.83 24.95 21,231,976 -0.55(-2.16%)
Jun 18, 2010 25.50 25.63 25.20 25.50 5,629,412 +0.21(+0.83%)
Jun 17, 2010 25.42 25.45 25.06 25.29 6,399,552 +0.13(+0.52%)
Jun 16, 2010 25.25 25.35 24.85 25.16 10,554,041 -0.37(-1.45%)
Jun 15, 2010 25.21 25.64 25.05 25.53 15,572 +0.66(+2.65%)
Jun 14, 2010 25.22 25.54 24.86 24.87 6,278,778 -0.12(-0.48%)
Jun 11, 2010 24.23 25.15 24.11 24.99 6,123,773 +0.43(+1.75%)
Jun 10, 2010 24.26 24.58 24.16 24.56 19,746 +0.58(+2.42%)
Jun 09, 2010 24.43 24.91 23.86 23.98 10,016,437 -0.28(-1.15%)
Jun 08, 2010 24.36 24.44 23.90 24.26 21,257 -0.04(-0.16%)
Jun 07, 2010 24.84 25.07 24.27 24.30 8,683,219 -0.37(-1.50%)
Jun 04, 2010 24.67 25.47 24.55 24.67 8,414,836 -1.14(-4.42%)
Jun 03, 2010 25.26 25.87 25.03 25.81 8,638,802 +0.52(+2.06%)
Jun 02, 2010 24.99 25.33 24.21 25.29 15,578 +0.46(+1.85%)
Jun 01, 2010 26.00 26.27 24.79 24.83 20,206 -1.79(-6.72%)
May 28, 2010 26.62 27.21 26.38 26.62 8,650,638 -0.64(-2.35%)
May 27, 2010 26.58 27.28 26.54 27.26 6,739,208 +1.21(+4.64%)
May 26, 2010 26.47 26.87 25.92 26.05 7,023,865 +0.23(+0.89%)
May 25, 2010 25.39 26.35 25.10 25.82 2,260 -0.31(-1.19%)
May 24, 2010 26.22 26.59 26.04 26.13 5,428,930 -0.26(-0.99%)
May 21, 2010 25.14 26.48 25.05 26.39 10,358,101 +0.81(+3.17%)
May 20, 2010 25.74 26.25 25.55 25.58 1,537 -1.29(-4.80%)
May 19, 2010 27.19 27.30 26.00 26.87 7,915,909 -0.33(-1.21%)
May 18, 2010 28.23 28.36 26.96 27.20 2,947 -0.79(-2.82%)
May 17, 2010 27.51 28.08 27.23 27.99 7,930,458 +0.49(+1.78%)
May 14, 2010 27.50 27.92 27.05 27.50 6,514,998 -0.53(-1.89%)
May 13, 2010 28.71 28.80 27.94 28.03 7,100,301 -0.89(-3.08%)
May 12, 2010 28.12 29.00 28.02 28.92 5,739,290 +0.98(+3.51%)
May 11, 2010 28.43 28.46 27.88 27.94 12,452 -0.24(-0.85%)
May 10, 2010 28.00 28.19 27.79 28.18 8,179,343 +1.45(+5.42%)
May 07, 2010 27.39 27.59 25.98 26.73 13,686,033 -0.83(-3.01%)
May 06, 2010 27.63 28.66 25.35 27.56 4,400 -0.41(-1.47%)
May 05, 2010 28.43 28.78 27.90 27.97 6,678,982 -0.17(-0.60%)
May 04, 2010 28.75 28.75 27.80 28.14 8,378,255 -0.85(-2.93%)
May 03, 2010 28.55 29.07 28.55 28.99 5,085,914 +0.58(+2.04%)
Apr 30, 2010 29.41 29.59 28.39 28.41 6,554,469 -0.95(-3.24%)
Apr 29, 2010 29.08 29.50 28.91 29.36 4,617,666 +0.35(+1.21%)
Apr 28, 2010 29.37 29.37 28.37 29.01 8,384,140 -0.26(-0.89%)
Apr 27, 2010 29.56 29.75 28.96 29.27 8,963,715 -0.48(-1.61%)
Apr 26, 2010 30.14 30.33 29.64 29.75 6,321,674 -0.32(-1.06%)
Apr 23, 2010 29.75 30.08 29.45 30.07 7,246,968 +0.37(+1.25%)
Apr 22, 2010 29.57 29.78 29.39 29.70 7,328,876 -0.12(-0.40%)
Apr 21, 2010 29.82 30.20 29.23 29.82 91,364 -1.74(-5.51%)
Apr 20, 2010 31.38 31.81 30.69 31.56 1,000,080 +0.38(+1.22%)
Apr 19, 2010 30.97 31.20 30.24 31.18 7,164,429 -0.03(-0.10%)
Apr 16, 2010 31.87 31.90 31.01 31.21 5,812,967 -0.77(-2.41%)
Apr 15, 2010 31.85 32.16 31.67 31.98 3,985,842 +0.17(+0.53%)
Apr 14, 2010 31.25 31.91 31.24 31.81 4,673,531 +0.56(+1.79%)
Apr 13, 2010 31.45 31.55 30.96 31.25 4,261,423 -0.35(-1.11%)
Apr 12, 2010 31.64 31.84 31.35 31.60 5,774,664 -0.05(-0.16%)
Apr 09, 2010 31.30 31.74 31.25 31.65 3,581,228 +0.38(+1.22%)
Apr 08, 2010 31.42 31.49 30.67 31.27 6,908,819 -0.22(-0.70%)
Apr 07, 2010 31.52 31.87 31.32 31.49 6,328,203 -0.15(-0.47%)
Apr 06, 2010 30.61 31.77 30.43 31.64 8,171,050 +0.92(+2.99%)
Apr 05, 2010 30.78 30.93 30.43 30.72 7,685,885 +0.27(+0.89%)
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.