Juniper Networks (NY: JNPR )

32.87 USD -0.44 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.83 31.59 30.66 31.50 8,027,320 +0.68(+2.21%)
Jun 29, 2011 31.00 31.23 30.27 30.82 9,240,416 +0.38(+1.25%)
Jun 28, 2011 30.60 31.11 30.33 30.44 7,977,170 -0.06(-0.20%)
Jun 27, 2011 29.80 30.57 29.50 30.50 8,402,157 +0.48(+1.60%)
Jun 24, 2011 30.46 31.30 29.95 30.02 11,665,001 -0.25(-0.83%)
Jun 23, 2011 29.27 30.38 29.11 30.27 12,193,789 +0.74(+2.51%)
Jun 22, 2011 30.03 30.16 29.50 29.53 6,880,850 -0.72(-2.38%)
Jun 21, 2011 29.70 30.43 29.63 30.25 6,518,201 +0.74(+2.51%)
Jun 20, 2011 29.51 29.64 29.45 29.51 5,602,167 +0.18(+0.61%)
Jun 17, 2011 29.79 29.88 29.19 29.33 9,328,518 -0.16(-0.54%)
Jun 16, 2011 29.51 30.65 29.27 29.49 10,740,552 +0.12(+0.41%)
Jun 15, 2011 30.11 30.52 29.20 29.37 12,574,162 -1.09(-3.58%)
Jun 14, 2011 29.67 30.74 29.36 30.46 17,901,620 +0.55(+1.84%)
Jun 13, 2011 30.92 30.92 29.78 29.91 12,709,848 -0.86(-2.79%)
Jun 10, 2011 31.79 32.14 30.67 30.77 10,905,798 -1.13(-3.54%)
Jun 09, 2011 32.26 32.59 31.88 31.90 8,247,763 -0.21(-0.65%)
Jun 08, 2011 31.74 32.40 31.36 32.11 10,985,059 -0.51(-1.56%)
Jun 07, 2011 32.16 32.95 31.56 32.62 13,778,354 +1.17(+3.72%)
Jun 06, 2011 32.20 32.32 31.05 31.45 15,142,657 -0.88(-2.72%)
Jun 03, 2011 33.20 33.25 32.15 32.33 10,753,159 -4.22(-11.55%)
May 24, 2011 37.81 37.97 36.35 36.55 8,949,931 -1.20(-3.18%)
May 23, 2011 38.21 38.37 37.59 37.75 7,309,663 -1.11(-2.86%)
May 20, 2011 39.08 39.49 38.78 38.86 4,356,214 -0.19(-0.49%)
May 19, 2011 39.16 39.31 38.75 39.05 3,766,232 +0.12(+0.31%)
May 18, 2011 38.66 39.03 38.32 38.93 4,016,347 +0.37(+0.96%)
May 17, 2011 39.01 39.01 38.08 38.56 6,278,240 -0.56(-1.43%)
May 16, 2011 39.77 40.37 39.04 39.12 6,195,986 -0.51(-1.29%)
May 13, 2011 39.65 40.29 39.38 39.63 8,775,973 -0.18(-0.45%)
May 12, 2011 38.23 40.19 37.79 39.81 13,494,277 +1.34(+3.48%)
May 11, 2011 37.78 39.15 37.63 38.47 8,236,906 +0.66(+1.75%)
May 10, 2011 37.52 38.10 37.42 37.81 6,617,998 +0.51(+1.37%)
May 09, 2011 37.16 37.62 36.91 37.30 4,868,047 +0.16(+0.43%)
May 06, 2011 38.01 38.01 37.07 37.14 5,189,973 -0.40(-1.07%)
May 05, 2011 37.02 38.32 37.02 37.54 7,485,840 +0.25(+0.67%)
May 04, 2011 37.43 37.54 36.75 37.29 4,162,943 -0.21(-0.56%)
May 03, 2011 37.24 37.62 37.05 37.50 5,100,122 -0.09(-0.24%)
May 02, 2011 37.69 37.72 37.54 37.59 7,026,242 -0.74(-1.93%)
Apr 29, 2011 38.56 38.70 38.14 38.33 4,396,750 -0.14(-0.36%)
Apr 28, 2011 38.59 38.88 38.16 38.47 4,668,812 -0.30(-0.77%)
Apr 27, 2011 39.08 39.36 38.50 38.77 6,208,024 -0.28(-0.72%)
Apr 26, 2011 39.85 39.95 39.03 39.05 5,581,112 -0.74(-1.86%)
Apr 25, 2011 39.99 40.40 39.75 39.79 5,611,683 -0.29(-0.72%)
Apr 21, 2011 39.60 40.19 39.29 40.08 6,835,235 +0.82(+2.09%)
Apr 20, 2011 38.06 39.60 36.48 39.26 22,728,292 +0.79(+2.05%)
Apr 19, 2011 38.28 38.75 37.81 38.47 8,497,294 +0.21(+0.55%)
Apr 18, 2011 37.92 38.38 37.44 38.26 5,694,013 -0.12(-0.31%)
Apr 15, 2011 38.65 38.72 37.99 38.38 4,494,431 -0.11(-0.29%)
Apr 14, 2011 38.00 38.61 37.82 38.49 6,266,378 +0.14(+0.37%)
Apr 13, 2011 38.61 38.91 37.47 38.35 8,361,445 +0.50(+1.32%)
Apr 12, 2011 38.27 38.41 37.56 37.85 6,728,514 -0.73(-1.89%)
Apr 11, 2011 38.47 38.66 38.11 38.58 4,685,720 +0.26(+0.68%)
Apr 08, 2011 39.09 39.38 38.22 38.32 4,748,951 -0.56(-1.44%)
Apr 07, 2011 38.70 39.31 38.64 38.88 6,073,211 +0.05(+0.13%)
Apr 06, 2011 39.09 39.51 37.97 38.83 14,381,588 -0.55(-1.40%)
Apr 05, 2011 40.08 40.43 39.32 39.38 6,158,825 -0.38(-0.96%)
Apr 04, 2011 41.32 41.58 39.40 39.76 8,785,725 -1.50(-3.64%)
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.