Juniper Networks (NY: JNPR )

28.87 +0.07 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.00 18.08 17.76 17.98 6,002,822 -0.04(-0.22%)
Nov 29, 2012 17.83 18.10 17.81 18.02 7,125,995 +0.23(+1.29%)
Nov 28, 2012 17.01 17.87 16.92 17.79 13,974,248 +0.70(+4.10%)
Nov 27, 2012 16.80 17.29 16.69 17.09 6,268,651 +0.28(+1.67%)
Nov 26, 2012 16.64 16.88 16.53 16.81 4,161,448 +0.11(+0.66%)
Nov 23, 2012 16.22 16.70 16.22 16.70 2,711,689 +0.49(+3.02%)
Nov 21, 2012 16.23 16.36 16.13 16.21 6,716,511 +0.06(+0.37%)
Nov 20, 2012 16.28 16.46 16.09 16.15 7,767,463 -0.21(-1.28%)
Nov 19, 2012 16.44 16.80 16.24 16.36 6,980,534 +0.04(+0.25%)
Nov 16, 2012 16.97 17.00 16.02 16.32 12,330,018 -0.58(-3.43%)
Nov 15, 2012 17.61 17.71 16.85 16.90 8,668,031 -0.65(-3.70%)
Nov 14, 2012 17.72 17.98 17.49 17.55 9,294,516 +0.20(+1.15%)
Nov 13, 2012 17.66 17.68 17.33 17.35 7,757,775 -0.44(-2.47%)
Nov 12, 2012 17.76 17.98 17.54 17.79 6,147,509 +0.14(+0.79%)
Nov 09, 2012 17.51 17.83 17.38 17.65 7,042,355 +0.05(+0.28%)
Nov 08, 2012 18.12 18.15 17.58 17.60 8,348,321 -0.17(-0.96%)
Nov 07, 2012 18.23 18.53 17.26 17.77 14,251,496 +0.23(+1.31%)
Nov 06, 2012 17.42 17.69 17.35 17.54 6,249,358 +0.10(+0.57%)
Nov 05, 2012 16.88 17.53 16.71 17.44 5,995,133 +0.32(+1.87%)
Nov 02, 2012 17.44 17.49 17.10 17.12 4,512,847 -0.15(-0.87%)
Nov 01, 2012 16.56 17.37 16.45 17.27 9,677,582 +0.70(+4.22%)
Oct 31, 2012 16.58 16.64 16.12 16.57 7,825,652 -0.01(-0.06%)
Oct 26, 2012 15.97 16.58 16.58 16.58 11,396,200 +0.51(+3.17%)
Oct 25, 2012 15.87 16.15 15.77 16.07 9,083,497 +0.08(+0.50%)
Oct 24, 2012 17.58 17.58 15.91 15.99 20,583,484 -1.58(-8.99%)
Oct 23, 2012 17.42 17.67 17.16 17.57 8,294,245 -0.22(-1.24%)
Oct 19, 2012 18.17 18.38 17.69 17.79 7,933,974 -0.41(-2.25%)
Oct 18, 2012 18.36 18.77 17.72 18.20 25,718,208 +0.89(+5.14%)
Oct 17, 2012 17.17 17.51 17.12 17.31 5,873,983 -0.17(-0.97%)
Oct 16, 2012 16.86 17.65 16.81 17.48 11,526,622 +0.69(+4.11%)
Oct 15, 2012 16.52 16.83 16.38 16.79 5,376,551 +0.44(+2.69%)
Oct 12, 2012 16.34 16.41 16.10 16.35 6,340,217 +0.00(+0.00%)
Oct 11, 2012 16.48 16.63 16.32 16.35 4,613,594 +0.00(+0.00%)
Oct 10, 2012 16.60 16.71 16.29 16.35 5,162,605 -0.23(-1.39%)
Oct 09, 2012 16.63 16.74 16.32 16.58 5,767,352 -0.03(-0.18%)
Oct 08, 2012 16.54 16.88 16.34 16.61 3,986,598 -0.04(-0.24%)
Oct 05, 2012 16.85 17.17 16.51 16.65 5,854,451 -0.05(-0.30%)
Oct 04, 2012 16.74 16.83 16.38 16.70 7,479,220 +0.09(+0.54%)
Oct 03, 2012 16.85 16.95 16.56 16.61 7,475,045 -0.12(-0.72%)
Oct 02, 2012 16.94 17.03 16.63 16.73 8,604,609 -0.04(-0.24%)
Oct 01, 2012 17.21 17.38 16.73 16.77 8,919,124 -0.34(-1.99%)
Sep 28, 2012 17.44 17.50 17.10 17.11 9,137,815 -0.56(-3.17%)
Sep 27, 2012 17.44 17.76 17.26 17.67 4,351,516 +0.29(+1.67%)
Sep 26, 2012 17.80 17.89 17.15 17.38 6,713,990 -0.48(-2.69%)
Sep 25, 2012 18.37 18.42 17.86 17.86 3,730,443 -0.41(-2.24%)
Sep 24, 2012 18.27 18.39 18.13 18.27 3,541,324 -0.22(-1.19%)
Sep 21, 2012 18.72 18.90 18.36 18.49 5,851,403 -0.09(-0.48%)
Sep 20, 2012 18.75 18.83 18.52 18.58 4,281,864 -0.30(-1.59%)
Sep 19, 2012 18.86 19.00 18.77 18.88 3,925,668 -0.06(-0.32%)
Sep 18, 2012 19.30 19.30 18.85 18.94 5,143,639 -0.43(-2.22%)
Sep 17, 2012 19.29 19.59 19.15 19.37 5,073,201 +0.04(+0.21%)
Sep 14, 2012 19.39 20.00 19.25 19.33 7,087,050 -0.08(-0.41%)
Sep 13, 2012 19.21 19.59 18.92 19.41 8,727,482 +0.08(+0.41%)
Sep 12, 2012 18.66 19.41 18.61 19.33 10,809,790 +0.79(+4.26%)
Sep 11, 2012 18.20 18.70 18.13 18.54 6,043,632 +0.33(+1.81%)
Sep 10, 2012 18.74 18.74 18.20 18.21 5,370,221 -0.50(-2.67%)
Sep 07, 2012 18.21 19.06 18.10 18.71 9,822,828 +0.48(+2.63%)
Sep 06, 2012 17.83 18.36 17.80 18.23 9,927,698 +0.74(+4.23%)
Sep 05, 2012 17.66 17.78 17.46 17.49 6,356,042 -0.20(-1.13%)
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.