Juniper Networks (NY: JNPR )

32.29 USD -0.58 (-1.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 27.92 28.05 27.54 27.98 7,779,300 -0.02(-0.07%)
Feb 25, 2010 27.59 28.01 27.27 28.00 10,211,518 +0.05(+0.18%)
Feb 24, 2010 27.15 28.02 27.00 27.95 10,625,704 +1.05(+3.91%)
Feb 23, 2010 27.19 27.31 26.66 26.90 6,077,505 -0.31(-1.14%)
Feb 22, 2010 27.39 27.72 27.02 27.21 7,529,507 -0.23(-0.84%)
Feb 19, 2010 25.80 27.48 25.75 27.44 14,783,134 +1.50(+5.78%)
Feb 18, 2010 25.61 25.98 25.47 25.94 3,252,949 +0.32(+1.25%)
Feb 17, 2010 25.51 25.73 25.39 25.62 5,909,894 +0.17(+0.67%)
Feb 16, 2010 24.99 25.53 24.80 25.45 8,110,638 +0.69(+2.79%)
Feb 12, 2010 25.01 24.76 24.76 24.76 8,038,200 -0.50(-1.98%)
Feb 11, 2010 25.01 25.35 24.88 25.26 3,776,514 +0.24(+0.96%)
Feb 10, 2010 25.02 25.33 24.83 25.02 3,080,036 -0.10(-0.40%)
Feb 09, 2010 24.94 25.38 24.85 25.12 4,250,308 -0.05(-0.20%)
Feb 08, 2010 24.96 25.29 24.81 25.17 3,989,800 +0.17(+0.68%)
Feb 05, 2010 24.88 25.09 24.51 25.00 9,158,157 +0.11(+0.44%)
Feb 04, 2010 25.06 25.26 24.68 24.89 9,317,428 -0.44(-1.74%)
Feb 03, 2010 25.03 25.50 24.76 25.33 5,596,608 +0.16(+0.64%)
Feb 02, 2010 25.12 25.21 24.84 25.17 8,456,175 +0.37(+1.48%)
Feb 01, 2010 24.38 25.11 24.06 24.80 8,197,429 -0.03(-0.11%)
Jan 29, 2010 25.96 26.20 24.53 24.83 17,335,974 +0.34(+1.39%)
Jan 28, 2010 25.05 25.17 24.35 24.49 10,369,733 -0.53(-2.12%)
Jan 27, 2010 24.81 25.23 24.69 25.02 5,899,226 +0.16(+0.64%)
Jan 26, 2010 25.26 25.40 24.78 24.86 6,511,557 -0.51(-2.01%)
Jan 25, 2010 25.19 25.57 25.02 25.37 5,213,983 +0.42(+1.68%)
Jan 22, 2010 25.98 26.07 24.91 24.95 6,214,816 -1.17(-4.48%)
Jan 21, 2010 26.49 26.83 25.95 26.12 9,142,521 +0.07(+0.27%)
Jan 20, 2010 26.60 26.66 25.77 26.05 8,020,536 -0.82(-3.05%)
Jan 19, 2010 26.50 26.90 26.42 26.87 3,903,989 +0.29(+1.09%)
Jan 15, 2010 26.36 26.58 26.58 26.58 7,235,400 +0.24(+0.91%)
Jan 14, 2010 26.53 26.67 26.11 26.34 4,447,786 -0.14(-0.53%)
Jan 13, 2010 25.96 26.60 25.76 26.48 6,871,798 +0.62(+2.40%)
Jan 12, 2010 26.02 26.07 25.76 25.86 6,637,542 -0.34(-1.30%)
Jan 11, 2010 26.29 26.39 25.76 26.20 4,846,596 -0.05(-0.19%)
Jan 08, 2010 26.16 26.25 25.82 26.25 4,159,503 +0.09(+0.34%)
Jan 07, 2010 26.08 26.18 25.70 26.16 5,325,970 +0.13(+0.50%)
Jan 06, 2010 26.67 26.69 25.75 26.03 11,830,029 -0.72(-2.69%)
Jan 05, 2010 27.16 27.30 26.39 26.75 9,555,837 -0.43(-1.58%)
Jan 04, 2010 26.92 27.32 26.82 27.18 3,332,479 +0.51(+1.91%)
Dec 31, 2009 27.14 26.67 26.67 26.67 2,411,600 -0.47(-1.73%)
Dec 30, 2009 26.73 27.21 26.64 27.14 3,318,455 +0.31(+1.16%)
Dec 29, 2009 26.81 26.95 26.66 26.83 2,252,697 +0.03(+0.11%)
Dec 28, 2009 26.53 26.84 26.40 26.80 2,968,178 +0.37(+1.40%)
Dec 24, 2009 26.18 26.54 26.18 26.43 1,033,315 +0.21(+0.80%)
Dec 23, 2009 26.52 26.70 26.17 26.22 3,286,700 -0.18(-0.68%)
Dec 22, 2009 26.42 26.69 26.17 26.40 2,960,545 -0.18(-0.68%)
Dec 21, 2009 26.19 26.61 26.15 26.58 4,341,072 +0.48(+1.84%)
Dec 18, 2009 25.68 26.14 25.52 26.10 8,445,656 +0.59(+2.31%)
Dec 17, 2009 26.23 26.23 25.34 25.51 12,100,789 -1.18(-4.42%)
Dec 16, 2009 26.65 26.79 26.32 26.69 6,504,485 +0.20(+0.76%)
Dec 15, 2009 26.51 26.65 26.23 26.49 5,556,750 -0.24(-0.90%)
Dec 14, 2009 26.73 26.81 26.49 26.73 5,907,325 -0.05(-0.19%)
Dec 11, 2009 27.14 27.30 26.51 26.78 3,646,499 -0.22(-0.81%)
Dec 10, 2009 27.40 27.50 26.71 27.00 6,954,494 -0.29(-1.06%)
Dec 09, 2009 27.11 27.30 26.75 27.29 7,104,134 +0.11(+0.40%)
Dec 08, 2009 27.06 27.32 26.78 27.18 5,640,236 -0.17(-0.62%)
Dec 07, 2009 26.92 27.50 26.65 27.35 6,043,820 +0.02(+0.07%)
Dec 04, 2009 27.50 27.90 27.05 27.33 6,467,118 +0.41(+1.52%)
Dec 03, 2009 26.89 27.32 26.85 26.92 6,027,802 +0.12(+0.45%)
Dec 02, 2009 26.88 27.37 26.67 26.80 3,788,315 +0.01(+0.04%)
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.