Juniper Networks (NY: JNPR )

32.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.75 16.32 15.74 16.31 6,746,144 +0.78(+5.02%)
Jun 28, 2012 15.43 15.68 15.31 15.53 6,840,216 -0.05(-0.32%)
Jun 27, 2012 15.42 15.68 15.35 15.58 5,057,260 +0.13(+0.84%)
Jun 26, 2012 15.57 15.70 15.34 15.45 6,165,498 -0.14(-0.90%)
Jun 25, 2012 15.81 15.81 15.42 15.59 4,669,537 -0.45(-2.81%)
Jun 22, 2012 15.96 16.15 15.82 16.04 14,253,965 +0.16(+1.01%)
Jun 21, 2012 16.61 16.70 15.82 15.88 9,336,897 -0.85(-5.08%)
Jun 20, 2012 16.50 16.84 16.42 16.73 6,601,489 +0.27(+1.64%)
Jun 19, 2012 16.44 16.70 16.36 16.46 9,354,387 +0.11(+0.67%)
Jun 18, 2012 16.32 16.46 16.20 16.35 7,695,379 -0.08(-0.49%)
Jun 15, 2012 16.17 16.44 16.08 16.43 9,453,865 +0.23(+1.42%)
Jun 14, 2012 16.36 16.42 15.95 16.20 10,243,931 -0.16(-0.98%)
Jun 13, 2012 16.59 16.80 16.23 16.36 12,029,050 -0.25(-1.51%)
Jun 12, 2012 16.66 16.72 16.33 16.61 9,364,968 +0.21(+1.28%)
Jun 11, 2012 17.01 17.15 16.38 16.40 9,049,818 -0.49(-2.90%)
Jun 08, 2012 16.67 16.97 16.50 16.89 13,155,961 +0.32(+1.93%)
Jun 07, 2012 17.26 17.38 16.47 16.57 16,384,806 -0.91(-5.21%)
Jun 06, 2012 17.11 17.52 17.05 17.48 6,467,433 +0.48(+2.82%)
Jun 05, 2012 16.73 17.14 16.70 17.00 6,604,051 +0.29(+1.74%)
Jun 04, 2012 16.85 16.99 16.53 16.71 8,354,724 -0.11(-0.65%)
Jun 01, 2012 16.75 16.97 16.59 16.82 8,327,791 -0.38(-2.21%)
May 31, 2012 17.26 17.33 16.90 17.20 7,005,985 -0.06(-0.35%)
May 30, 2012 17.20 17.39 16.90 17.26 6,936,140 -0.15(-0.86%)
May 29, 2012 17.29 17.58 17.25 17.41 6,945,986 +0.26(+1.52%)
May 25, 2012 17.02 17.39 17.00 17.15 7,823,329 +0.15(+0.88%)
May 24, 2012 17.27 17.28 16.86 17.00 12,832,450 -0.23(-1.33%)
May 23, 2012 17.63 17.76 17.00 17.23 15,832,482 -0.76(-4.22%)
May 22, 2012 17.99 18.32 17.79 17.99 8,867,429 +0.01(+0.06%)
May 21, 2012 17.41 18.10 17.41 17.98 10,376,928 +0.45(+2.57%)
May 18, 2012 17.34 17.96 17.27 17.53 14,281,822 +0.53(+3.12%)
May 17, 2012 17.33 17.46 16.97 17.00 8,134,600 -0.28(-1.62%)
May 16, 2012 17.74 18.01 17.26 17.28 5,619,995 -0.39(-2.21%)
May 15, 2012 18.10 18.63 17.61 17.67 10,655,902 +0.10(+0.57%)
May 14, 2012 17.72 17.77 17.50 17.57 5,142,377 -0.38(-2.12%)
May 11, 2012 17.95 18.33 17.85 17.95 7,510,115 -0.12(-0.66%)
May 10, 2012 18.66 18.90 17.70 18.07 14,103,571 -0.94(-4.94%)
May 09, 2012 18.59 19.17 18.50 19.01 10,114,731 +0.08(+0.42%)
May 08, 2012 19.14 19.18 18.62 18.93 10,165,527 -0.32(-1.66%)
May 07, 2012 19.71 19.71 19.15 19.25 9,367,858 -0.46(-2.33%)
May 04, 2012 20.15 20.15 19.41 19.71 10,939,257 -0.62(-3.05%)
May 03, 2012 21.00 21.03 20.10 20.33 9,436,258 -0.68(-3.24%)
May 02, 2012 21.25 21.34 20.88 21.01 8,818,999 -0.45(-2.10%)
May 01, 2012 21.35 21.89 21.26 21.46 4,565,658 +0.03(+0.14%)
Apr 30, 2012 21.25 21.49 21.11 21.43 5,787,061 +0.17(+0.80%)
Apr 27, 2012 21.34 21.62 20.98 21.26 7,517,237 -0.05(-0.23%)
Apr 26, 2012 20.86 21.39 20.75 21.31 10,683,709 +0.46(+2.21%)
Apr 25, 2012 21.71 21.86 19.91 20.85 37,444,168 -0.78(-3.61%)
Apr 24, 2012 20.19 22.50 19.53 21.63 35,796,724 +1.46(+7.24%)
Apr 23, 2012 20.35 20.52 20.08 20.17 10,121,915 -0.43(-2.09%)
Apr 20, 2012 20.72 20.94 20.47 20.60 11,041,501 -0.33(-1.58%)
Apr 19, 2012 21.10 21.33 20.74 20.93 8,788,398 -0.23(-1.09%)
Apr 18, 2012 21.45 21.45 21.04 21.16 5,187,706 -0.46(-2.13%)
Apr 17, 2012 20.91 21.70 20.91 21.62 6,991,136 +0.78(+3.74%)
Apr 16, 2012 21.31 21.46 20.75 20.84 9,234,251 -0.36(-1.70%)
Apr 13, 2012 21.87 21.92 21.15 21.20 7,966,541 -0.82(-3.72%)
Apr 12, 2012 21.74 22.24 21.71 22.02 8,049,192 +0.27(+1.24%)
Apr 11, 2012 21.12 21.85 20.84 21.75 11,936,569 +0.87(+4.17%)
Apr 10, 2012 21.14 21.45 20.86 20.88 8,873,165 -0.03(-0.14%)
Apr 09, 2012 21.02 21.13 20.82 20.91 4,568,473 -0.34(-1.60%)
Apr 05, 2012 21.44 21.52 21.08 21.25 6,398,015 -0.35(-1.62%)
Apr 04, 2012 21.67 21.80 21.45 21.60 7,977,118 -0.32(-1.46%)
Apr 03, 2012 22.59 22.64 21.78 21.92 11,392,824 -0.81(-3.56%)
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.