Juniper Networks (NY: JNPR )

29.82 USD +2.33 (+8.48%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 19.05 19.35 18.78 19.31 9,262,551 +0.26(+1.36%)
Jun 27, 2013 18.59 19.11 18.56 19.05 5,326,539 +0.59(+3.20%)
Jun 26, 2013 18.55 18.55 18.19 18.46 4,086,520 +0.05(+0.27%)
Jun 25, 2013 18.65 18.83 18.28 18.41 5,293,486 -0.08(-0.43%)
Jun 24, 2013 18.52 18.64 18.05 18.49 6,732,291 -0.30(-1.60%)
Jun 21, 2013 19.21 19.29 18.79 18.79 13,580,627 -0.40(-2.08%)
Jun 20, 2013 19.07 19.43 18.97 19.19 10,666,668 +0.06(+0.31%)
Jun 19, 2013 19.11 19.29 18.91 19.13 6,259,351 +0.00(+0.00%)
Jun 18, 2013 19.09 19.33 19.09 19.13 4,081,527 +0.07(+0.37%)
Jun 17, 2013 19.16 19.25 18.91 19.06 5,060,917 +0.01(+0.05%)
Jun 14, 2013 19.22 19.61 18.97 19.05 6,476,644 -0.22(-1.14%)
Jun 13, 2013 18.34 19.31 18.33 19.27 8,395,907 +0.88(+4.79%)
Jun 12, 2013 18.43 18.70 18.29 18.39 4,429,376 +0.09(+0.49%)
Jun 11, 2013 18.84 18.84 18.26 18.30 5,605,419 -0.73(-3.84%)
Jun 10, 2013 19.06 19.15 18.80 19.03 7,009,906 -0.03(-0.16%)
Jun 07, 2013 18.52 19.08 18.40 19.06 7,675,268 +0.59(+3.19%)
Jun 06, 2013 18.75 19.10 18.18 18.47 9,056,790 -0.07(-0.38%)
Jun 05, 2013 17.34 18.68 17.22 18.54 16,774,582 +1.15(+6.61%)
Jun 04, 2013 17.41 17.57 17.32 17.39 5,187,775 -0.11(-0.63%)
Jun 03, 2013 17.69 17.78 17.45 17.50 6,157,023 -0.23(-1.30%)
May 31, 2013 17.93 18.06 17.73 17.73 4,472,169 -0.28(-1.55%)
May 30, 2013 18.04 18.18 17.90 18.01 4,433,940 +0.02(+0.11%)
May 29, 2013 17.41 18.08 17.39 17.99 9,733,360 +0.52(+2.98%)
May 28, 2013 17.52 17.69 17.41 17.47 5,003,743 +0.12(+0.69%)
May 24, 2013 17.24 17.38 17.15 17.35 5,619,105 +0.07(+0.41%)
May 23, 2013 17.16 17.39 17.16 17.28 6,994,124 -0.14(-0.80%)
May 22, 2013 17.62 17.66 17.34 17.42 9,339,830 -0.22(-1.25%)
May 21, 2013 17.57 17.72 17.49 17.64 5,005,115 +0.06(+0.34%)
May 20, 2013 17.58 17.72 17.47 17.58 4,608,921 -0.03(-0.17%)
May 17, 2013 17.67 17.74 17.48 17.61 6,355,619 -0.17(-0.96%)
May 16, 2013 17.70 18.02 17.49 17.78 11,883,189 +0.71(+4.16%)
May 15, 2013 17.10 17.13 16.84 17.07 6,701,915 -0.20(-1.16%)
May 13, 2013 17.29 17.40 17.20 17.27 4,586,449 -0.09(-0.52%)
May 10, 2013 17.39 17.52 17.22 17.36 5,541,008 +0.02(+0.12%)
May 09, 2013 17.24 17.44 17.15 17.34 5,318,263 +0.05(+0.29%)
May 08, 2013 16.68 17.32 16.67 17.29 8,109,503 +0.49(+2.92%)
May 07, 2013 16.83 16.99 16.66 16.80 6,193,961 -0.13(-0.77%)
May 06, 2013 16.57 16.97 16.48 16.93 10,600,461 +0.45(+2.73%)
May 03, 2013 16.41 16.58 16.30 16.48 4,586,897 +0.18(+1.10%)
May 02, 2013 16.36 16.47 16.23 16.30 8,215,507 -0.01(-0.06%)
May 01, 2013 16.49 16.69 16.23 16.31 8,193,202 -0.24(-1.45%)
Apr 30, 2013 16.06 16.85 16.01 16.55 11,549,766 +0.49(+3.05%)
Apr 29, 2013 15.84 16.21 15.81 16.06 9,657,287 +0.27(+1.71%)
Apr 26, 2013 15.86 15.94 15.78 15.79 7,477,730 -0.12(-0.75%)
Apr 25, 2013 15.78 16.13 15.66 15.91 8,979,054 +0.22(+1.40%)
Apr 24, 2013 16.14 16.46 15.62 15.69 34,259,650 -1.67(-9.62%)
Apr 23, 2013 17.26 17.70 17.17 17.36 13,881,648 +0.24(+1.40%)
Apr 22, 2013 17.10 17.24 16.93 17.12 4,884,210 +0.02(+0.12%)
Apr 19, 2013 17.39 17.45 17.06 17.10 6,331,183 -0.22(-1.27%)
Apr 18, 2013 17.79 17.84 17.25 17.32 4,658,641 -0.38(-2.15%)
Apr 17, 2013 17.98 18.20 17.63 17.70 4,896,259 -0.44(-2.43%)
Apr 16, 2013 18.24 18.33 17.91 18.14 5,710,268 +0.04(+0.22%)
Apr 15, 2013 18.58 18.79 18.08 18.10 5,716,282 -0.62(-3.31%)
Apr 12, 2013 18.48 18.74 18.25 18.72 5,574,879 +0.16(+0.86%)
Apr 11, 2013 18.70 18.79 18.36 18.56 6,622,534 -0.28(-1.49%)
Apr 10, 2013 18.17 19.05 18.13 18.84 11,720,237 +0.84(+4.67%)
Apr 09, 2013 17.82 18.16 17.81 18.00 4,161,713 +0.17(+0.95%)
Apr 08, 2013 17.62 17.89 17.52 17.83 4,887,215 +0.28(+1.60%)
Apr 05, 2013 16.99 17.65 16.75 17.55 13,043,741 -0.57(-3.15%)
Apr 04, 2013 18.33 18.33 17.93 18.12 5,459,335 -0.15(-0.82%)
Apr 03, 2013 18.31 18.62 18.19 18.27 4,539,259 +0.00(+0.00%)
Apr 02, 2013 18.61 18.73 18.25 18.27 5,177,330 -0.27(-1.46%)
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.