|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 7,694,400 | 25.10 | 25.12 | 24.58 | 24.68 | 00:00:00 | 2004-10-14 | 20,267,900 | 24.76 | 25.12 | 24.20 | 25.03 | 00:00:00 | 2004-10-15 | 32,845,700 | 23.90 | 24.19 | 23.08 | 23.76 | 00:00:00 | 2004-10-18 | 13,061,600 | 23.71 | 24.69 | 23.47 | 24.62 | 00:00:00 | 2004-10-19 | 10,014,800 | 24.94 | 24.95 | 24.11 | 24.30 | 00:00:00 | 2004-10-20 | 7,502,400 | 24.16 | 24.36 | 23.84 | 23.96 | 00:00:00 | 2004-10-21 | 7,636,700 | 24.12 | 24.71 | 23.83 | 24.60 | 00:00:00 | 2004-10-22 | 6,929,200 | 24.76 | 24.76 | 23.89 | 24.01 | 00:00:00 | 2004-10-25 | 5,629,600 | 23.73 | 24.44 | 23.62 | 23.66 | 00:00:00 | 2004-10-26 | 7,943,900 | 23.80 | 24.28 | 23.50 | 24.25 | 00:00:00 | 2004-10-27 | 17,280,700 | 24.10 | 25.88 | 24.10 | 25.82 | 00:00:00 | 2004-10-28 | 13,269,100 | 25.50 | 26.34 | 25.50 | 26.31 | 00:00:00 | 2004-10-29 | 13,004,600 | 26.11 | 26.78 | 26.10 | 26.61 | 00:00:00 | 2004-11-01 | 7,715,000 | 26.50 | 26.77 | 26.25 | 26.46 | 00:00:00 | 2004-11-02 | 8,937,200 | 26.65 | 27.30 | 26.61 | 26.87 | 00:00:00 | 2004-11-03 | 13,773,400 | 27.77 | 27.86 | 27.07 | 27.45 | 00:00:00 | 2004-11-04 | 8,411,700 | 27.19 | 27.50 | 26.63 | 27.27 | 00:00:00 | 2004-11-05 | 10,599,900 | 27.92 | 28.04 | 27.30 | 27.84 | 00:00:00 | 2004-11-08 | 5,914,500 | 27.71 | 27.80 | 27.32 | 27.37 | 00:00:00 | 2004-11-09 | 6,253,600 | 27.32 | 27.50 | 27.15 | 27.15 | 00:00:00 | 2004-11-10 | 12,279,000 | 26.81 | 27.51 | 26.75 | 27.17 | 00:00:00 | 2004-11-11 | 7,905,100 | 27.26 | 27.87 | 27.09 | 27.70 | 00:00:00 | 2004-11-12 | 8,129,300 | 27.90 | 28.50 | 27.75 | 28.50 | 00:00:00 | 2004-11-15 | 8,712,900 | 28.46 | 29.19 | 28.45 | 28.79 | 00:00:00 | 2004-11-16 | 12,798,300 | 29.35 | 29.76 | 28.62 | 28.72 | 00:00:00 | 2004-11-17 | 11,213,800 | 28.57 | 29.22 | 28.15 | 28.72 | 00:00:00 | 2004-11-18 | 5,334,400 | 28.40 | 28.93 | 28.27 | 28.77 | 00:00:00 | 2004-11-19 | 6,414,400 | 28.81 | 28.90 | 27.83 | 27.93 | 00:00:00 | 2004-11-22 | 7,101,300 | 27.75 | 28.34 | 27.26 | 28.20 | 00:00:00 | 2004-11-23 | 5,294,100 | 28.11 | 28.55 | 27.80 | 28.47 | 00:00:00 | 2004-11-24 | 3,579,200 | 28.80 | 28.85 | 28.23 | 28.63 | 00:00:00 | 2004-11-26 | 1,698,600 | 28.65 | 28.75 | 28.33 | 28.34 | 00:00:00 | 2004-11-29 | 5,194,200 | 28.77 | 28.78 | 27.85 | 28.15 | 00:00:00 | 2004-11-30 | 5,889,200 | 27.97 | 28.25 | 27.53 | 27.56 | 00:00:00 | 2004-12-01 | 6,607,100 | 27.53 | 28.37 | 27.52 | 28.28 | 00:00:00 | 2004-12-02 | 6,358,800 | 28.47 | 29.00 | 28.19 | 28.70 | 00:00:00 | 2004-12-03 | 6,038,100 | 28.98 | 29.16 | 28.32 | 28.54 | 00:00:00 | 2004-12-06 | 5,847,400 | 28.50 | 29.25 | 28.37 | 29.06 | 00:00:00 | 2004-12-07 | 13,583,100 | 29.24 | 30.25 | 28.65 | 28.79 | 00:00:00 | 2004-12-08 | 7,344,800 | 28.88 | 29.31 | 28.58 | 29.08 | 00:00:00 | 2004-12-09 | 10,272,500 | 28.75 | 28.79 | 28.13 | 28.38 | 00:00:00 | 2004-12-10 | 4,851,900 | 28.35 | 28.50 | 27.90 | 28.14 | 00:00:00 | 2004-12-13 | 5,078,400 | 28.30 | 28.47 | 27.72 | 28.01 | 00:00:00 | 2004-12-14 | 11,258,400 | 27.50 | 27.70 | 27.20 | 27.32 | 00:00:00 | 2004-12-15 | 7,548,500 | 27.40 | 27.95 | 27.32 | 27.60 | 00:00:00 | 2004-12-16 | 20,589,600 | 27.15 | 27.32 | 26.49 | 26.84 | 00:00:00 | 2004-12-17 | 10,835,100 | 27.00 | 27.09 | 26.11 | 26.56 | 00:00:00 | 2004-12-20 | 7,644,200 | 26.33 | 26.85 | 26.25 | 26.40 | 00:00:00 | 2004-12-21 | 6,995,300 | 26.47 | 27.08 | 26.35 | 26.94 | 00:00:00 | 2004-12-22 | 5,443,600 | 26.99 | 27.24 | 26.75 | 27.05 | 00:00:00 | 2004-12-23 | 3,179,600 | 27.01 | 27.14 | 26.87 | 26.88 | 00:00:00 | 2004-12-27 | 3,032,500 | 27.04 | 27.16 | 26.68 | 26.85 | 00:00:00 | 2004-12-28 | 3,401,700 | 26.90 | 27.05 | 26.71 | 27.03 | 00:00:00 | 2004-12-29 | 3,135,900 | 27.00 | 27.35 | 27.00 | 27.10 | 00:00:00 | 2004-12-30 | 2,856,500 | 27.05 | 27.25 | 26.94 | 27.17 | 00:00:00 | 2004-12-31 | 2,685,000 | 27.18 | 27.39 | 27.08 | 27.19 | 00:00:00 | 2005-01-03 | 8,148,200 | 27.23 | 27.48 | 26.74 | 26.82 | 00:00:00 | 2005-01-04 | 12,899,400 | 26.95 | 27.21 | 25.48 | 25.80 | 00:00:00 | 2005-01-05 | 8,397,900 | 25.80 | 26.42 | 25.27 | 25.64 | 00:00:00 | 2005-01-06 | 9,123,700 | 25.94 | 26.06 | 25.16 | 25.18 | 00:00:00 | 2005-01-07 | 5,490,000 | 25.33 | 25.76 | 25.11 | 25.46 | 00:00:00 | 2005-01-10 | 7,962,900 | 25.52 | 26.11 | 25.48 | 25.84 | 00:00:00 | 2005-01-11 | 7,696,100 | 25.76 | 25.98 | 25.52 | 25.67 | 00:00:00 | 2005-01-12 | 7,671,400 | 25.87 | 26.30 | 25.83 | 26.27 | 00:00:00 | 2005-01-13 | 7,708,700 | 26.34 | 26.80 | 26.23 | 26.30 | 00:00:00 | 2005-01-14 | 9,040,800 | 26.51 | 26.72 | 26.49 | 26.60 | 00:00:00 | 2005-01-18 | 14,849,500 | 26.57 | 26.65 | 26.20 | 26.46 | 00:00:00 | 2005-01-19 | 24,743,800 | 26.52 | 26.73 | 25.22 | 25.74 | 00:00:00 | 2005-01-20 | 8,283,800 | 25.50 | 26.08 | 25.41 | 25.44 | 00:00:00 | 2005-01-21 | 6,931,700 | 25.44 | 25.55 | 24.95 | 25.00 | 00:00:00 | 2005-01-24 | 12,461,500 | 25.06 | 25.50 | 23.86 | 24.06 | 00:00:00 | 2005-01-25 | 8,364,100 | 24.56 | 24.91 | 24.31 | 24.47 | 00:00:00 | 2005-01-26 | 9,085,100 | 24.71 | 24.85 | 24.25 | 24.57 | 00:00:00 | 2005-01-27 | 6,761,100 | 24.69 | 25.18 | 24.46 | 25.00 | 00:00:00 | 2005-01-28 | 5,700,300 | 25.06 | 25.18 | 24.40 | 24.55 | 00:00:00 | 2005-01-31 | 7,819,500 | 24.77 | 25.23 | 24.65 | 25.13 | 00:00:00 | 2005-02-01 | 8,501,900 | 25.11 | 25.32 | 24.73 | 25.00 | 00:00:00 | 2005-02-02 | 11,456,100 | 24.76 | 24.98 | 24.15 | 24.47 | 00:00:00 | 2005-02-03 | 29,865,000 | 24.24 | 24.31 | 22.87 | 23.30 | 00:00:00 | 2005-02-04 | 14,317,400 | 23.40 | 23.67 | 22.73 | 22.97 | 00:00:00 | 2005-02-07 | 25,250,700 | 23.06 | 23.20 | 21.65 | 23.14 | 00:00:00 | 2005-02-08 | 13,791,500 | 23.20 | 23.80 | 23.14 | 23.63 | 00:00:00 | 2005-02-09 | 10,681,400 | 23.88 | 24.08 | 23.32 | 23.38 | 00:00:00 | 2005-02-10 | 9,206,200 | 23.44 | 23.66 | 22.98 | 23.25 | 00:00:00 | 2005-02-11 | 7,354,300 | 22.97 | 23.99 | 22.95 | 23.64 | 00:00:00 | 2005-02-14 | 9,252,800 | 23.56 | 23.81 | 23.31 | 23.53 | 00:00:00 | 2005-02-15 | 11,542,000 | 23.55 | 23.90 | 23.03 | 23.17 | 00:00:00 | 2005-02-16 | 6,218,500 | 23.04 | 23.19 | 22.79 | 22.96 | 00:00:00 | 2005-02-17 | 6,980,400 | 23.04 | 23.18 | 22.40 | 22.45 | 00:00:00 | 2005-02-18 | 9,949,800 | 22.37 | 22.45 | 21.85 | 21.95 | 00:00:00 | 2005-02-22 | 9,358,200 | 21.40 | 21.98 | 21.15 | 21.45 | 00:00:00 | 2005-02-23 | 8,431,600 | 21.60 | 21.76 | 21.06 | 21.50 | 00:00:00 | 2005-02-24 | 7,634,300 | 21.42 | 21.82 | 21.32 | 21.71 | 00:00:00 | 2005-02-25 | 8,007,100 | 21.80 | 22.15 | 21.54 | 21.63 | 00:00:00 | 2005-02-28 | 7,936,000 | 21.73 | 22.07 | 21.25 | 21.54 | 00:00:00 | 2005-03-01 | 8,315,200 | 21.61 | 21.84 | 21.22 | 21.56 | 00:00:00 | 2005-03-02 | 7,439,700 | 21.46 | 22.07 | 21.34 | 21.86 | 00:00:00 | 2005-03-03 | 8,335,100 | 21.94 | 21.98 | 21.27 | 21.29 | 00:00:00 | 2005-03-04 | 7,843,500 | 21.48 | 21.68 | 21.21 | 21.26 | 00:00:00 | 2005-03-07 | 18,297,800 | 21.53 | 23.22 | 21.37 | 23.00 | 00:00:00 | 2005-03-08 | 10,007,000 | 22.75 | 23.13 | 22.50 | 22.57 | 00:00:00 | 2005-03-09 | 16,434,700 | 22.56 | 23.82 | 22.56 | 23.35 | 00:00:00 | 2005-03-10 | 7,954,200 | 23.32 | 23.40 | 22.75 | 23.04 | 00:00:00 | 2005-03-11 | 7,291,500 | 23.08 | 23.25 | 22.21 | 22.35 | 00:00:00 | 2005-03-14 | 5,045,300 | 22.41 | 22.66 | 22.20 | 22.35 | 00:00:00 | 2005-03-15 | 5,739,900 | 22.38 | 22.59 | 21.84 | 21.86 | 00:00:00 | 2005-03-16 | 9,423,700 | 21.66 | 21.96 | 21.23 | 21.39 | 00:00:00 | 2005-03-17 | 9,520,400 | 21.44 | 22.14 | 21.41 | 21.85 | 00:00:00 | 2005-03-18 | 5,154,500 | 22.01 | 22.03 | 21.27 | 21.38 | 00:00:00 | 2005-03-21 | 5,584,800 | 21.40 | 21.55 | 21.14 | 21.23 | 00:00:00 | 2005-03-22 | 8,291,000 | 21.38 | 21.61 | 20.69 | 20.75 | 00:00:00 | 2005-03-23 | 7,592,400 | 20.62 | 21.17 | 20.60 | 20.90 | 00:00:00 | 2005-03-24 | 10,020,400 | 21.03 | 21.89 | 20.95 | 21.58 | 00:00:00 | 2005-03-28 | 5,148,200 | 21.70 | 21.90 | 21.22 | 21.22 | 00:00:00 | 2005-03-29 | 7,108,700 | 21.55 | 21.79 | 21.16 | 21.20 | 00:00:00 | 2005-03-30 | 11,112,800 | 21.44 | 22.28 | 21.39 | 22.18 | 00:00:00 | 2005-03-31 | 5,297,400 | 22.24 | 22.25 | 21.89 | 22.06 | 00:00:00 | 2005-04-01 | 7,700,500 | 22.35 | 22.58 | 21.48 | 21.53 | 00:00:00 | 2005-04-04 | 8,854,800 | 21.55 | 22.15 | 21.20 | 21.97 | 00:00:00 | 2005-04-05 | 6,211,800 | 22.05 | 22.47 | 21.85 | 21.98 | 00:00:00 | 2005-04-06 | 4,575,500 | 22.02 | 22.30 | 21.76 | 21.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|