|
 Juniper Networks - [Ticker: JNPR] |     | | Last Trade | 29.32 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.61 (+1.02%) | Open | 29.20 | | High | 29.32 | Low | 29.02 | | Volume | 2,452,445 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 24.81 x 3,500 - 24.82 x 4,600 | | Former Close | 28.71 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | JNPR quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 5,652,000 | 349.13 | 350.00 | 333.00 | 344.00 | 00:00:00 | | 2000-01-04 | 6,402,000 | 333.38 | 353.00 | 321.00 | 328.88 | 00:00:00 | | 2000-01-05 | 7,563,600 | 323.06 | 340.00 | 314.00 | 326.38 | 00:00:00 | | 2000-01-06 | 3,065,400 | 327.00 | 339.00 | 308.13 | 312.00 | 00:00:00 | | 2000-01-07 | 4,978,200 | 303.75 | 325.00 | 300.00 | 324.88 | 00:00:00 | | 2000-01-10 | 18,073,800 | 338.88 | 339.00 | 317.56 | 325.50 | 00:00:00 | | 2000-01-11 | 8,161,200 | 328.75 | 346.00 | 323.75 | 323.88 | 00:00:00 | | 2000-01-12 | 11,396,400 | 329.00 | 329.00 | 293.00 | 307.75 | 00:00:00 | | 2000-01-13 | 6,487,200 | 317.94 | 318.00 | 306.00 | 314.44 | 00:00:00 | | 2000-01-14 | 10,501,200 | 333.00 | 343.00 | 330.00 | 340.13 | 00:00:00 | | 2000-01-18 | 8,452,600 | 110.25 | 120.00 | 110.25 | 118.75 | 00:00:00 | | 2000-01-19 | 9,057,200 | 121.75 | 122.50 | 113.62 | 119.00 | 00:00:00 | | 2000-01-20 | 6,110,400 | 120.50 | 120.56 | 114.87 | 116.94 | 00:00:00 | | 2000-01-21 | 15,109,400 | 118.12 | 150.17 | 116.50 | 149.94 | 00:00:00 | | 2000-01-24 | 7,966,800 | 148.63 | 149.75 | 138.81 | 141.38 | 00:00:00 | | 2000-01-25 | 5,006,000 | 143.00 | 145.88 | 134.00 | 142.88 | 00:00:00 | | 2000-01-26 | 3,711,000 | 145.00 | 149.13 | 141.25 | 143.75 | 00:00:00 | | 2000-01-27 | 3,560,600 | 145.25 | 148.00 | 141.13 | 142.44 | 00:00:00 | | 2000-01-28 | 3,824,600 | 139.00 | 145.88 | 138.44 | 140.75 | 00:00:00 | | 2000-01-31 | 2,965,400 | 138.00 | 138.63 | 125.06 | 135.31 | 00:00:00 | | 2000-02-01 | 2,487,400 | 136.38 | 143.38 | 134.19 | 138.50 | 00:00:00 | | 2000-02-02 | 2,114,400 | 141.00 | 144.81 | 137.00 | 137.06 | 00:00:00 | | 2000-02-03 | 8,832,800 | 141.13 | 156.25 | 140.50 | 154.94 | 00:00:00 | | 2000-02-04 | 8,401,000 | 156.00 | 172.94 | 156.00 | 170.00 | 00:00:00 | | 2000-02-07 | 4,769,600 | 184.13 | 184.31 | 168.75 | 173.00 | 00:00:00 | | 2000-02-08 | 6,044,000 | 172.00 | 174.13 | 169.50 | 169.63 | 00:00:00 | | 2000-02-09 | 10,106,600 | 172.50 | 204.69 | 171.50 | 185.94 | 00:00:00 | | 2000-02-10 | 6,853,400 | 189.00 | 214.00 | 180.63 | 208.50 | 00:00:00 | | 2000-02-11 | 7,090,600 | 216.06 | 230.00 | 207.00 | 215.88 | 00:00:00 | | 2000-02-14 | 6,506,000 | 222.00 | 231.00 | 200.81 | 204.06 | 00:00:00 | | 2000-02-15 | 4,901,800 | 206.75 | 218.50 | 200.25 | 212.88 | 00:00:00 | | 2000-02-16 | 5,246,000 | 215.00 | 222.00 | 207.13 | 220.50 | 00:00:00 | | 2000-02-17 | 6,204,000 | 224.25 | 251.25 | 223.00 | 241.25 | 00:00:00 | | 2000-02-18 | 8,022,600 | 248.88 | 269.75 | 230.44 | 238.31 | 00:00:00 | | 2000-02-22 | 4,642,600 | 245.50 | 247.38 | 220.50 | 230.75 | 00:00:00 | | 2000-02-23 | 3,049,400 | 234.00 | 249.75 | 222.50 | 234.94 | 00:00:00 | | 2000-02-24 | 4,276,800 | 239.88 | 242.00 | 223.25 | 229.00 | 00:00:00 | | 2000-02-25 | 1,926,800 | 229.75 | 238.94 | 229.69 | 232.75 | 00:00:00 | | 2000-02-28 | 2,426,000 | 232.63 | 240.00 | 228.75 | 229.06 | 00:00:00 | | 2000-02-29 | 8,128,200 | 239.75 | 280.75 | 232.94 | 274.31 | 00:00:00 | | 2000-03-01 | 6,186,200 | 283.00 | 295.75 | 264.25 | 271.00 | 00:00:00 | | 2000-03-02 | 3,251,200 | 277.38 | 278.00 | 260.00 | 260.25 | 00:00:00 | | 2000-03-03 | 4,639,400 | 274.00 | 276.50 | 260.50 | 264.44 | 00:00:00 | | 2000-03-06 | 3,956,800 | 269.75 | 284.86 | 267.00 | 270.63 | 00:00:00 | | 2000-03-07 | 4,552,200 | 279.38 | 281.00 | 264.44 | 278.69 | 00:00:00 | | 2000-03-08 | 4,879,400 | 287.50 | 287.50 | 258.50 | 274.63 | 00:00:00 | | 2000-03-09 | 4,314,000 | 276.44 | 279.63 | 267.13 | 276.00 | 00:00:00 | | 2000-03-10 | 4,852,600 | 275.00 | 301.25 | 271.00 | 282.44 | 00:00:00 | | 2000-03-13 | 4,521,200 | 268.00 | 278.06 | 262.38 | 263.88 | 00:00:00 | | 2000-03-14 | 3,862,600 | 275.38 | 275.44 | 245.00 | 245.56 | 00:00:00 | | 2000-03-15 | 8,108,200 | 242.50 | 253.00 | 222.00 | 229.75 | 00:00:00 | | 2000-03-16 | 6,637,600 | 235.00 | 245.00 | 207.50 | 237.00 | 00:00:00 | | 2000-03-17 | 3,790,400 | 240.00 | 263.50 | 237.52 | 249.94 | 00:00:00 | | 2000-03-20 | 2,338,200 | 254.25 | 254.25 | 232.56 | 235.06 | 00:00:00 | | 2000-03-21 | 5,710,600 | 230.31 | 260.00 | 213.00 | 257.00 | 00:00:00 | | 2000-03-22 | 3,929,400 | 263.00 | 276.00 | 262.00 | 266.25 | 00:00:00 | | 2000-03-23 | 2,606,600 | 270.88 | 274.63 | 255.38 | 270.00 | 00:00:00 | | 2000-03-24 | 2,648,800 | 271.75 | 279.50 | 266.25 | 269.00 | 00:00:00 | | 2000-03-27 | 3,826,200 | 274.13 | 283.00 | 270.50 | 276.44 | 00:00:00 | | 2000-03-28 | 12,805,000 | 287.50 | 308.50 | 281.63 | 307.00 | 00:00:00 | | 2000-03-29 | 7,586,600 | 312.00 | 312.94 | 287.75 | 288.00 | 00:00:00 | | 2000-03-30 | 8,701,600 | 275.00 | 288.00 | 250.00 | 267.00 | 00:00:00 | | 2000-03-31 | 7,363,200 | 273.50 | 276.63 | 246.03 | 263.56 | 00:00:00 | | 2000-04-03 | 6,887,600 | 264.00 | 271.50 | 216.25 | 233.00 | 00:00:00 | | 2000-04-04 | 17,829,400 | 237.88 | 237.94 | 186.75 | 210.50 | 00:00:00 | | 2000-04-05 | 7,260,400 | 201.00 | 239.88 | 200.00 | 218.75 | 00:00:00 | | 2000-04-06 | 5,150,000 | 222.69 | 244.88 | 221.00 | 241.25 | 00:00:00 | | 2000-04-07 | 6,320,600 | 245.14 | 271.00 | 245.00 | 269.42 | 00:00:00 | | 2000-04-10 | 7,907,200 | 273.50 | 274.00 | 234.25 | 238.00 | 00:00:00 | | 2000-04-11 | 10,762,200 | 227.00 | 247.63 | 216.25 | 223.25 | 00:00:00 | | 2000-04-12 | 12,961,600 | 222.44 | 230.00 | 198.38 | 204.13 | 00:00:00 | | 2000-04-13 | 17,070,000 | 204.50 | 208.00 | 174.63 | 175.00 | 00:00:00 | | 2000-04-14 | 21,405,000 | 169.00 | 190.50 | 151.50 | 158.06 | 00:00:00 | | 2000-04-17 | 14,253,800 | 153.00 | 178.94 | 152.00 | 172.56 | 00:00:00 | | 2000-04-18 | 11,068,800 | 176.88 | 201.75 | 175.00 | 198.00 | 00:00:00 | | 2000-04-19 | 8,001,600 | 203.25 | 206.25 | 182.00 | 182.75 | 00:00:00 | | 2000-04-20 | 6,128,400 | 188.44 | 194.75 | 176.31 | 186.13 | 00:00:00 | | 2000-04-24 | 8,861,200 | 173.00 | 182.31 | 155.69 | 174.56 | 00:00:00 | | 2000-04-25 | 5,937,600 | 181.25 | 192.88 | 177.00 | 192.50 | 00:00:00 | | 2000-04-26 | 6,397,200 | 193.13 | 203.00 | 185.00 | 195.63 | 00:00:00 | | 2000-04-27 | 9,513,200 | 183.13 | 209.00 | 182.00 | 208.94 | 00:00:00 | | 2000-04-28 | 7,281,200 | 211.50 | 222.50 | 207.00 | 212.69 | 00:00:00 | | 2000-05-01 | 6,021,800 | 217.94 | 227.63 | 215.25 | 218.94 | 00:00:00 | | 2000-05-02 | 5,827,800 | 214.06 | 218.50 | 196.75 | 197.88 | 00:00:00 | | 2000-05-03 | 7,680,400 | 197.25 | 205.38 | 180.81 | 194.88 | 00:00:00 | | 2000-05-04 | 8,806,800 | 191.38 | 194.88 | 182.00 | 183.00 | 00:00:00 | | 2000-05-05 | 6,643,800 | 184.75 | 195.50 | 183.25 | 193.38 | 00:00:00 | | 2000-05-08 | 4,735,600 | 188.25 | 195.00 | 186.06 | 189.00 | 00:00:00 | | 2000-05-09 | 12,707,600 | 192.00 | 193.00 | 170.63 | 177.00 | 00:00:00 | | 2000-05-10 | 14,769,600 | 173.00 | 175.00 | 153.13 | 156.38 | 00:00:00 | | 2000-05-11 | 11,496,200 | 161.25 | 164.38 | 144.00 | 148.00 | 00:00:00 | | 2000-05-12 | 12,551,800 | 152.75 | 167.63 | 150.31 | 163.38 | 00:00:00 | | 2000-05-15 | 8,760,000 | 162.25 | 171.00 | 152.25 | 168.69 | 00:00:00 | | 2000-05-16 | 11,469,000 | 177.75 | 183.00 | 164.00 | 175.06 | 00:00:00 | | 2000-05-17 | 7,187,800 | 168.38 | 175.00 | 164.25 | 167.81 | 00:00:00 | | 2000-05-18 | 6,881,800 | 167.38 | 174.38 | 165.00 | 170.06 | 00:00:00 | | 2000-05-19 | 7,346,000 | 165.50 | 169.50 | 160.38 | 163.00 | 00:00:00 | | 2000-05-22 | 10,865,400 | 160.00 | 173.00 | 150.06 | 169.00 | 00:00:00 | | 2000-05-23 | 7,827,800 | 166.06 | 171.00 | 150.02 | 151.38 | 00:00:00 | | 2000-05-24 | 12,780,000 | 149.25 | 160.50 | 140.00 | 157.00 | 00:00:00 | | 2000-05-25 | 8,444,400 | 159.25 | 166.00 | 151.00 | 155.31 | 00:00:00 | | 2000-05-26 | 3,941,000 | 154.88 | 157.00 | 146.63 | 153.00 | 00:00:00 | | 2000-05-30 | 7,885,000 | 157.00 | 175.00 | 156.50 | 174.38 | 00:00:00 | | 2000-05-31 | 9,132,800 | 169.25 | 180.00 | 168.00 | 175.19 | 00:00:00 | | 2000-06-01 | 9,958,200 | 179.56 | 194.00 | 179.50 | 189.50 | 00:00:00 | | 2000-06-02 | 10,173,400 | 201.00 | 216.88 | 200.00 | 214.50 | 00:00:00 | | 2000-06-05 | 6,840,000 | 209.94 | 216.06 | 206.00 | 215.00 | 00:00:00 | | 2000-06-06 | 6,648,800 | 215.00 | 219.38 | 200.94 | 201.38 | 00:00:00 | | 2000-06-07 | 11,566,000 | 203.75 | 225.44 | 203.00 | 224.69 | 00:00:00 | | 2000-06-08 | 13,748,200 | 226.38 | 242.56 | 225.50 | 238.00 | 00:00:00 | | 2000-06-09 | 9,405,400 | 248.56 | 248.63 | 223.88 | 224.06 | 00:00:00 | | 2000-06-12 | 7,062,800 | 231.69 | 239.75 | 225.88 | 234.31 | 00:00:00 | | 2000-06-13 | 12,235,000 | 229.69 | 239.06 | 216.25 | 237.00 | 00:00:00 | | 2000-06-14 | 8,350,400 | 235.69 | 236.00 | 225.75 | 226.63 | 00:00:00 | | 2000-06-15 | 8,271,800 | 225.31 | 232.88 | 217.31 | 231.06 | 00:00:00 | | 2000-06-16 | 3,083,000 | 116.31 | 116.94 | 112.87 | 113.00 | 00:00:00 | | 2000-06-19 | 7,912,500 | 113.75 | 125.62 | 110.00 | 125.25 | 00:00:00 | | 2000-06-20 | 6,212,200 | 128.06 | 130.38 | 123.00 | 128.00 | 00:00:00 | | 2000-06-21 | 3,644,700 | 123.50 | 132.50 | 123.44 | 131.56 | 00:00:00 | | 2000-06-22 | 3,839,200 | 133.63 | 135.00 | 128.00 | 128.94 | 00:00:00 | | 2000-06-23 | 3,608,300 | 129.44 | 131.13 | 121.00 | 122.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
