Juniper Networks (NY: JNPR )

31.07 +0.45 (+1.49%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.78 27.64 26.75 27.54 11,126,421 +0.76(+2.84%)
Nov 29, 2016 26.44 26.98 26.32 26.78 4,695,685 +0.30(+1.13%)
Nov 28, 2016 26.51 26.73 26.28 26.48 3,611,538 -0.03(-0.11%)
Nov 25, 2016 26.34 26.61 26.24 26.51 1,055,458 +0.12(+0.45%)
Nov 23, 2016 26.39 26.39 26.39 0 +0.05(+0.19%)
Nov 22, 2016 26.42 26.44 26.12 26.34 2,907,469 -0.02(-0.08%)
Nov 21, 2016 26.50 26.60 26.09 26.36 2,862,128 +0.01(+0.04%)
Nov 18, 2016 26.28 26.50 26.08 26.35 3,112,544 +0.11(+0.42%)
Nov 17, 2016 26.09 26.29 25.86 26.24 4,379,873 +0.00(+0.00%)
Nov 16, 2016 26.40 26.63 26.00 26.24 3,555,073 +0.14(+0.54%)
Nov 15, 2016 26.04 26.18 25.80 26.10 3,761,751 +0.14(+0.54%)
Nov 14, 2016 25.58 26.20 25.58 25.96 5,994,229 +0.55(+2.16%)
Nov 11, 2016 25.09 25.63 25.05 25.41 9,045,144 +0.22(+0.87%)
Nov 10, 2016 25.41 25.82 24.97 25.19 6,144,760 -0.09(-0.36%)
Nov 09, 2016 24.97 25.54 24.74 25.28 5,942,949 -0.21(-0.82%)
Nov 08, 2016 25.54 25.66 25.20 25.49 3,196,751 +0.00(+0.00%)
Nov 07, 2016 25.46 25.60 25.36 25.49 3,929,282 +0.59(+2.37%)
Nov 04, 2016 25.00 25.31 24.89 24.90 5,134,473 -0.01(-0.04%)
Nov 03, 2016 25.18 25.21 24.89 24.91 4,714,934 -0.24(-0.95%)
Nov 02, 2016 25.85 25.98 25.09 25.15 6,628,596 -0.70(-2.71%)
Nov 01, 2016 25.80 25.97 25.52 25.85 7,901,954 -0.49(-1.86%)
Oct 31, 2016 26.20 26.41 26.14 26.34 7,352,329 +0.14(+0.53%)
Oct 28, 2016 26.27 26.58 26.08 26.20 6,218,862 +0.01(+0.04%)
Oct 27, 2016 26.33 26.56 25.88 26.19 9,176,738 +0.04(+0.15%)
Oct 26, 2016 25.59 26.84 25.40 26.15 17,773,454 +2.43(+10.24%)
Oct 25, 2016 23.76 23.14 23.72 7,817,445 +0.06(+0.25%)
Oct 24, 2016 23.31 23.68 23.20 23.66 5,380,313 +0.53(+2.29%)
Oct 21, 2016 22.64 23.15 22.46 23.13 4,736,424 +0.38(+1.67%)
Oct 20, 2016 22.70 22.83 22.62 22.75 2,896,474 -0.20(-0.87%)
Oct 19, 2016 22.84 23.05 22.70 22.95 2,561,571 +0.10(+0.44%)
Oct 18, 2016 22.66 23.14 22.51 22.85 4,969,343 +0.42(+1.87%)
Oct 17, 2016 22.80 22.83 22.41 22.43 4,001,486 -0.32(-1.41%)
Oct 14, 2016 23.35 23.52 22.73 22.75 5,591,811 -0.46(-1.98%)
Oct 13, 2016 23.26 23.39 22.95 23.21 2,533,095 -0.27(-1.15%)
Oct 12, 2016 23.40 23.63 23.27 23.48 3,143,527 -0.46(-1.92%)
Oct 11, 2016 24.59 24.59 23.85 23.94 2,715,867 -0.63(-2.56%)
Oct 10, 2016 24.90 25.11 24.56 24.57 2,816,709 -0.24(-0.97%)
Oct 07, 2016 24.58 24.98 24.45 24.81 6,485,961 +0.29(+1.18%)
Oct 06, 2016 24.68 24.79 24.43 24.52 3,199,710 -0.32(-1.29%)
Oct 05, 2016 24.33 24.99 24.33 24.84 4,370,690 +0.59(+2.43%)
Oct 04, 2016 24.05 24.51 23.98 24.25 3,947,823 +0.18(+0.75%)
Oct 03, 2016 23.93 24.08 23.83 24.07 3,219,147 +0.01(+0.04%)
Sep 30, 2016 23.85 24.16 23.77 24.06 2,678,540 +0.35(+1.48%)
Sep 29, 2016 23.88 24.00 23.61 23.71 2,456,617 -0.22(-0.92%)
Sep 28, 2016 24.02 24.21 23.84 23.93 4,957,437 -0.11(-0.46%)
Sep 27, 2016 23.60 24.10 23.53 24.04 3,281,033 +0.38(+1.61%)
Sep 26, 2016 23.65 23.82 23.57 23.66 3,238,065 -0.13(-0.55%)
Sep 23, 2016 23.86 23.89 23.65 23.79 3,820,414 -0.07(-0.29%)
Sep 22, 2016 23.59 23.97 23.53 23.86 3,792,527 +0.23(+0.97%)
Sep 21, 2016 22.60 23.79 22.58 23.63 8,520,690 +1.18(+5.26%)
Sep 20, 2016 22.88 22.95 22.43 22.45 2,642,224 -0.30(-1.32%)
Sep 19, 2016 22.57 23.05 22.57 22.75 3,113,997 +0.28(+1.25%)
Sep 16, 2016 22.84 22.99 22.40 22.47 7,961,505 -0.54(-2.35%)
Sep 15, 2016 22.60 23.02 22.60 23.01 2,907,592 +0.35(+1.54%)
Sep 14, 2016 22.60 22.78 22.43 22.66 3,160,624 +0.05(+0.22%)
Sep 13, 2016 23.19 23.42 22.41 22.61 5,297,043 -0.78(-3.33%)
Sep 12, 2016 22.94 23.43 22.70 23.39 4,388,176 +0.23(+0.99%)
Sep 09, 2016 23.36 23.74 23.12 23.16 5,759,640 -0.32(-1.36%)
Sep 08, 2016 23.33 23.54 23.26 23.48 2,595,683 +0.07(+0.30%)
Sep 07, 2016 23.42 23.57 23.31 23.41 2,161,284 -0.03(-0.13%)
Sep 06, 2016 23.40 23.57 23.30 23.44 2,229,286 +0.03(+0.13%)
Sep 02, 2016 23.40 23.41 23.41 23.41 2,266,800 +0.10(+0.43%)
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.