Juniper Networks (NY: JNPR )

29.61 +0.74 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.34 20.45 20.27 20.27 2,611,109 -0.07(-0.34%)
Nov 27, 2013 20.30 20.46 20.25 20.34 8,596,324 +0.15(+0.74%)
Nov 26, 2013 20.49 20.54 20.18 20.19 10,228,990 -0.30(-1.46%)
Nov 25, 2013 20.61 20.61 20.18 20.49 8,001,416 -0.07(-0.34%)
Nov 22, 2013 20.16 20.72 20.10 20.56 10,905,746 +0.43(+2.14%)
Nov 21, 2013 19.95 20.16 19.78 20.13 10,160,661 +0.23(+1.16%)
Nov 20, 2013 19.49 20.01 19.46 19.90 12,241,921 +0.50(+2.58%)
Nov 19, 2013 19.56 19.58 19.22 19.40 14,185,928 -0.19(-0.97%)
Nov 18, 2013 19.86 19.89 19.56 19.59 5,329,194 -0.25(-1.26%)
Nov 15, 2013 19.44 20.11 19.40 19.84 15,241,921 +0.44(+2.27%)
Nov 14, 2013 18.62 19.41 18.60 19.40 14,095,845 +0.11(+0.57%)
Nov 13, 2013 19.46 19.56 19.16 19.29 8,003,654 -0.31(-1.58%)
Nov 12, 2013 19.06 19.66 19.03 19.60 5,713,786 +0.53(+2.78%)
Nov 11, 2013 19.27 19.30 18.84 19.07 5,479,907 -0.20(-1.04%)
Nov 08, 2013 18.69 19.27 18.64 19.27 5,699,897 +0.59(+3.16%)
Nov 07, 2013 18.72 18.84 18.60 18.68 6,694,865 -0.03(-0.16%)
Nov 06, 2013 18.58 18.76 18.51 18.71 3,978,639 +0.15(+0.81%)
Nov 05, 2013 18.42 18.70 18.39 18.56 3,588,956 +0.09(+0.49%)
Nov 04, 2013 18.57 18.73 18.42 18.47 4,590,702 -0.01(-0.05%)
Nov 01, 2013 18.68 18.73 18.36 18.48 4,476,039 -0.16(-0.86%)
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 20.02 20.10 4,114,245 -0.10(-0.50%)
Sep 24, 2013 20.23 20.41 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 20.68 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%)
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.