Juniper Networks (NY: JNPR )

28.28 USD -0.13 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.26 31.61 31.19 31.39 3,650,942 +0.20(+0.64%)
Oct 29, 2015 31.47 31.68 31.17 31.19 3,410,801 -0.50(-1.58%)
Oct 28, 2015 31.50 31.83 31.03 31.69 6,361,185 +0.15(+0.48%)
Oct 27, 2015 30.68 31.54 30.47 31.54 6,826,859 +0.66(+2.14%)
Oct 26, 2015 31.40 31.56 30.85 30.88 6,124,255 -0.61(-1.94%)
Oct 23, 2015 30.50 31.54 30.18 31.49 12,818,853 +1.73(+5.81%)
Oct 22, 2015 29.97 30.32 29.58 29.76 8,880,099 -0.04(-0.13%)
Oct 21, 2015 30.26 30.42 29.70 29.80 5,343,333 -0.44(-1.46%)
Oct 20, 2015 29.81 30.32 29.76 30.24 4,205,442 +0.30(+1.00%)
Oct 19, 2015 29.70 29.98 29.64 29.94 3,484,842 +0.11(+0.37%)
Oct 16, 2015 30.04 30.16 29.71 29.83 4,086,320 -0.17(-0.57%)
Oct 15, 2015 29.62 30.13 29.00 30.00 4,502,402 +0.45(+1.52%)
Oct 14, 2015 29.77 30.18 29.50 29.55 5,187,818 -0.24(-0.81%)
Oct 13, 2015 29.51 29.98 29.47 29.79 3,614,614 +0.06(+0.20%)
Oct 12, 2015 29.40 29.75 29.30 29.73 3,434,743 +0.33(+1.12%)
Oct 09, 2015 29.76 29.81 29.11 29.40 5,825,271 -0.40(-1.34%)
Oct 08, 2015 29.38 30.03 29.30 29.80 8,679,017 +0.38(+1.29%)
Oct 07, 2015 29.21 29.55 28.43 29.42 13,833,582 +1.00(+3.52%)
Oct 06, 2015 28.50 28.78 28.17 28.42 7,184,497 -0.08(-0.28%)
Oct 05, 2015 27.62 28.61 27.50 28.50 8,587,523 +1.33(+4.90%)
Oct 02, 2015 25.74 27.19 25.56 27.17 9,329,774 +1.13(+4.34%)
Oct 01, 2015 25.71 26.06 25.48 26.04 6,796,943 +0.33(+1.28%)
Sep 30, 2015 25.31 25.81 25.31 25.71 7,296,840 +0.67(+2.68%)
Sep 29, 2015 24.91 25.21 24.84 25.04 5,227,191 +0.13(+0.52%)
Sep 28, 2015 25.22 25.44 24.88 24.91 4,140,275 -0.37(-1.46%)
Sep 25, 2015 25.53 25.68 25.14 25.28 4,795,462 -0.03(-0.12%)
Sep 24, 2015 25.13 25.36 24.84 25.31 3,936,840 -0.05(-0.20%)
Sep 23, 2015 25.33 25.45 25.13 25.36 3,768,802 +0.11(+0.44%)
Sep 22, 2015 25.37 25.49 25.03 25.25 4,036,092 -0.51(-1.98%)
Sep 21, 2015 25.60 26.00 25.55 25.76 4,944,026 +0.22(+0.86%)
Sep 18, 2015 25.50 25.97 25.45 25.54 7,529,401 -0.27(-1.05%)
Sep 17, 2015 25.83 26.15 25.70 25.81 4,404,949 -0.15(-0.58%)
Sep 16, 2015 25.79 26.02 25.75 25.96 4,660,496 +0.16(+0.62%)
Sep 15, 2015 25.34 25.86 25.32 25.80 3,766,676 +0.47(+1.86%)
Sep 14, 2015 25.37 25.40 25.15 25.33 3,569,275 +0.07(+0.28%)
Sep 11, 2015 25.29 25.45 25.07 25.26 3,083,798 -0.36(-1.41%)
Sep 10, 2015 25.33 25.77 25.23 25.62 4,334,886 +0.37(+1.47%)
Sep 09, 2015 25.89 26.00 25.20 25.25 4,724,269 -0.30(-1.17%)
Sep 08, 2015 25.40 25.58 25.14 25.55 4,157,413 +0.49(+1.96%)
Sep 04, 2015 24.98 25.06 25.06 25.06 4,442,200 -0.21(-0.83%)
Sep 03, 2015 25.21 25.55 25.07 25.27 5,024,697 -0.04(-0.16%)
Sep 02, 2015 25.34 25.35 24.82 25.31 4,232,833 +0.37(+1.48%)
Sep 01, 2015 25.13 25.53 24.74 24.94 6,496,152 -0.77(-2.99%)
Aug 31, 2015 25.72 26.00 25.64 25.71 3,166,449 -0.27(-1.04%)
Aug 28, 2015 25.88 26.09 25.71 25.98 5,214,272 -0.02(-0.08%)
Aug 27, 2015 25.82 26.23 25.47 26.00 5,284,154 +0.43(+1.68%)
Aug 26, 2015 25.57 25.61 24.79 25.57 6,444,720 +0.69(+2.77%)
Aug 25, 2015 26.21 26.29 24.86 24.88 6,940,694 -0.68(-2.66%)
Aug 24, 2015 25.43 26.24 24.78 25.56 11,250,680 -1.00(-3.77%)
Aug 21, 2015 27.14 27.28 26.53 26.56 6,081,558 -0.80(-2.92%)
Aug 20, 2015 27.88 28.00 27.14 27.36 6,168,101 -0.69(-2.46%)
Aug 19, 2015 28.07 28.26 27.94 28.05 5,209,035 -0.07(-0.25%)
Aug 18, 2015 28.32 28.34 28.10 28.12 3,746,211 -0.20(-0.71%)
Aug 17, 2015 28.00 28.34 27.93 28.32 2,234,800 +0.13(+0.46%)
Aug 14, 2015 28.15 28.26 27.97 28.19 2,772,607 +0.02(+0.07%)
Aug 13, 2015 28.40 28.61 28.14 28.17 3,649,538 +0.02(+0.07%)
Aug 12, 2015 27.73 28.18 27.42 28.15 4,986,941 +0.27(+0.97%)
Aug 11, 2015 28.26 28.26 27.69 27.88 2,573,221 -0.51(-1.80%)
Aug 10, 2015 28.22 28.43 28.12 28.39 5,460,030 +0.33(+1.18%)
Aug 07, 2015 27.95 28.11 27.74 28.06 4,085,640 +0.05(+0.18%)
Aug 06, 2015 28.36 28.46 27.96 28.01 4,192,748 -0.24(-0.85%)
Aug 05, 2015 28.25 28.57 28.12 28.25 5,924,917 +0.27(+0.96%)
Aug 04, 2015 28.24 28.29 27.95 27.98 4,091,408 -0.19(-0.67%)
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.