Juniper Networks (NY: JNPR )

34.05 USD -0.59 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 18.66 18.76 18.56 18.64 4,589,654 -0.04(-0.21%)
Oct 30, 2013 19.04 19.15 18.58 18.68 5,169,824 -0.32(-1.68%)
Oct 29, 2013 18.98 19.12 18.90 19.00 4,165,765 +0.15(+0.80%)
Oct 28, 2013 18.71 18.92 18.62 18.85 6,830,116 +0.15(+0.80%)
Oct 25, 2013 18.75 18.92 18.55 18.70 8,565,116 +0.11(+0.59%)
Oct 24, 2013 19.03 19.18 18.52 18.59 13,336,809 -0.46(-2.41%)
Oct 23, 2013 20.10 20.14 19.00 19.05 18,846,788 -1.31(-6.43%)
Oct 22, 2013 20.34 21.40 20.26 20.36 12,182,548 -0.49(-2.35%)
Oct 21, 2013 20.78 20.92 20.69 20.85 3,342,949 +0.03(+0.14%)
Oct 18, 2013 20.94 20.95 20.65 20.82 4,333,177 +0.14(+0.68%)
Oct 17, 2013 20.87 20.90 20.54 20.68 4,724,947 -0.35(-1.66%)
Oct 16, 2013 20.60 21.15 20.58 21.03 8,208,375 +0.96(+4.78%)
Oct 15, 2013 20.52 20.60 20.05 20.07 3,513,156 -0.54(-2.62%)
Oct 14, 2013 20.07 20.61 20.02 20.61 3,006,395 +0.43(+2.13%)
Oct 11, 2013 19.95 20.30 19.93 20.18 4,180,533 +0.17(+0.85%)
Oct 10, 2013 20.21 20.32 19.93 20.01 7,231,804 +0.00(+0.00%)
Oct 09, 2013 20.48 20.55 19.54 20.01 6,641,677 -0.37(-1.82%)
Oct 08, 2013 20.55 20.77 20.16 20.38 4,771,463 -0.18(-0.88%)
Oct 07, 2013 20.66 20.85 20.53 20.56 3,556,492 -0.29(-1.39%)
Oct 04, 2013 20.13 20.97 20.06 20.85 5,624,441 +0.72(+3.58%)
Oct 03, 2013 20.09 20.43 19.94 20.13 5,489,059 -0.05(-0.25%)
Oct 02, 2013 19.98 20.30 19.97 20.18 3,844,081 +0.03(+0.15%)
Oct 01, 2013 20.11 20.45 19.92 20.15 7,529,112 +0.29(+1.46%)
Sep 30, 2013 19.76 20.18 19.65 19.86 4,293,439 -0.09(-0.45%)
Sep 27, 2013 20.11 20.23 19.85 19.95 3,829,783 -0.20(-0.99%)
Sep 26, 2013 20.18 20.71 20.10 20.15 3,712,473 +0.05(+0.25%)
Sep 25, 2013 20.21 20.26 20.01 20.10 4,114,245 -0.10(-0.50%)
Sep 24, 2013 20.23 20.42 20.06 20.20 8,726,083 -0.31(-1.51%)
Sep 23, 2013 21.04 21.06 20.42 20.51 9,319,524 -0.48(-2.29%)
Sep 20, 2013 21.44 21.50 20.91 20.99 5,412,477 -0.43(-2.01%)
Sep 19, 2013 21.66 21.79 21.37 21.42 3,323,656 -0.24(-1.11%)
Sep 18, 2013 21.37 21.76 21.36 21.66 5,264,817 +0.24(+1.12%)
Sep 17, 2013 21.08 21.44 20.99 21.42 6,256,787 +0.36(+1.71%)
Sep 16, 2013 21.21 21.18 20.98 21.06 3,978,688 +0.04(+0.19%)
Sep 13, 2013 21.24 21.28 20.94 21.02 3,550,080 -0.14(-0.66%)
Sep 12, 2013 21.45 21.58 21.14 21.16 3,676,510 -0.25(-1.17%)
Sep 11, 2013 21.10 21.56 21.10 21.41 3,843,272 +0.26(+1.23%)
Sep 10, 2013 20.96 21.20 20.86 21.15 3,437,099 +0.28(+1.34%)
Sep 09, 2013 20.93 20.99 20.67 20.87 3,282,053 +0.04(+0.19%)
Sep 06, 2013 20.65 21.02 20.48 20.83 4,759,255 +0.33(+1.61%)
Sep 05, 2013 20.69 20.79 20.41 20.50 3,622,900 -0.22(-1.06%)
Sep 04, 2013 19.55 20.80 19.46 20.72 11,036,529 +1.27(+6.53%)
Sep 03, 2013 19.11 19.54 19.11 19.45 6,267,728 +0.55(+2.91%)
Aug 30, 2013 18.94 19.11 18.71 18.90 5,394,122 +0.03(+0.16%)
Aug 29, 2013 18.99 19.19 18.82 18.87 4,066,324 -0.14(-0.74%)
Aug 28, 2013 18.97 19.21 18.94 19.01 3,560,390 +0.06(+0.32%)
Aug 27, 2013 19.37 19.38 18.89 18.95 5,651,242 -0.57(-2.92%)
Aug 26, 2013 19.73 19.89 19.47 19.52 6,313,733 -0.22(-1.11%)
Aug 23, 2013 20.05 20.09 19.73 19.74 5,836,475 -0.17(-0.85%)
Aug 22, 2013 19.93 20.14 19.75 19.91 4,178,334 +0.01(+0.05%)
Aug 21, 2013 20.23 20.30 19.89 19.90 3,296,767 -0.41(-2.02%)
Aug 20, 2013 20.11 20.58 20.07 20.31 3,300,014 +0.25(+1.25%)
Aug 19, 2013 20.47 20.50 20.03 20.06 2,882,598 -0.38(-1.86%)
Aug 16, 2013 20.32 20.61 20.30 20.44 3,829,042 +0.14(+0.69%)
Aug 15, 2013 20.48 20.65 20.29 20.30 5,994,220 -0.80(-3.79%)
Aug 14, 2013 21.17 21.33 21.04 21.10 2,739,952 -0.06(-0.28%)
Aug 13, 2013 20.66 21.22 20.60 21.16 5,036,251 +0.57(+2.77%)
Aug 12, 2013 20.67 20.70 20.43 20.59 12,060,777 -0.33(-1.58%)
Aug 09, 2013 22.05 22.10 20.85 20.92 10,974,871 -1.24(-5.60%)
Aug 08, 2013 22.09 22.19 21.95 22.16 2,308,456 +0.16(+0.73%)
Aug 07, 2013 22.13 22.25 21.88 22.00 4,532,642 +0.01(+0.05%)
Aug 06, 2013 21.98 22.18 21.75 21.99 3,066,717 -0.03(-0.14%)
Aug 05, 2013 21.72 22.22 21.70 22.02 2,659,450 +0.22(+1.01%)
Aug 02, 2013 21.87 21.95 21.72 21.80 2,782,150 -0.17(-0.77%)
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.