|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,575,500 | 22.02 | 22.30 | 21.76 | 21.86 | 00:00:00 | | 2005-04-07 | 3,593,200 | 21.92 | 22.05 | 21.83 | 22.00 | 00:00:00 | | 2005-04-08 | 5,405,500 | 22.20 | 22.36 | 21.70 | 21.71 | 00:00:00 | | 2005-04-11 | 4,588,000 | 21.78 | 21.89 | 21.58 | 21.77 | 00:00:00 | | 2005-04-12 | 8,629,800 | 21.72 | 21.89 | 21.25 | 21.65 | 00:00:00 | | 2005-04-13 | 4,804,600 | 21.54 | 21.71 | 21.11 | 21.18 | 00:00:00 | | 2005-04-14 | 8,119,900 | 21.27 | 21.38 | 20.49 | 20.72 | 00:00:00 | | 2005-04-15 | 12,234,600 | 20.46 | 20.51 | 19.69 | 19.75 | 00:00:00 | | 2005-04-18 | 10,595,100 | 19.67 | 20.43 | 19.65 | 20.29 | 00:00:00 | | 2005-04-19 | 14,286,300 | 20.35 | 21.44 | 20.31 | 21.26 | 00:00:00 | | 2005-04-20 | 33,632,100 | 23.00 | 23.48 | 22.53 | 22.63 | 00:00:00 | | 2005-04-21 | 12,150,000 | 23.02 | 23.11 | 22.21 | 22.85 | 00:00:00 | | 2005-04-22 | 8,906,500 | 22.89 | 22.97 | 22.48 | 22.62 | 00:00:00 | | 2005-04-25 | 5,611,400 | 22.77 | 22.99 | 22.71 | 22.98 | 00:00:00 | | 2005-04-26 | 7,519,100 | 22.81 | 22.92 | 22.16 | 22.31 | 00:00:00 | | 2005-04-27 | 16,531,300 | 22.27 | 23.33 | 22.14 | 22.85 | 00:00:00 | | 2005-04-28 | 6,507,500 | 22.82 | 22.83 | 22.24 | 22.37 | 00:00:00 | | 2005-04-29 | 7,316,100 | 22.80 | 22.87 | 22.05 | 22.58 | 00:00:00 | | 2005-05-02 | 5,518,800 | 22.76 | 22.87 | 22.39 | 22.76 | 00:00:00 | | 2005-05-03 | 6,961,600 | 22.62 | 23.05 | 22.62 | 22.90 | 00:00:00 | | 2005-05-04 | 10,042,500 | 23.07 | 23.29 | 22.82 | 23.10 | 00:00:00 | | 2005-05-05 | 5,465,800 | 22.97 | 23.10 | 22.55 | 22.62 | 00:00:00 | | 2005-05-06 | 6,041,500 | 22.88 | 23.03 | 22.70 | 22.95 | 00:00:00 | | 2005-05-09 | 4,709,700 | 22.91 | 23.30 | 22.71 | 23.20 | 00:00:00 | | 2005-05-10 | 5,066,300 | 23.02 | 23.20 | 22.79 | 23.04 | 00:00:00 | | 2005-05-11 | 11,545,900 | 23.10 | 23.59 | 23.06 | 23.48 | 00:00:00 | | 2005-05-12 | 9,403,100 | 23.55 | 24.04 | 23.50 | 23.65 | 00:00:00 | | 2005-05-13 | 13,646,800 | 23.88 | 24.52 | 23.81 | 24.28 | 00:00:00 | | 2005-05-16 | 5,028,100 | 24.41 | 24.45 | 24.03 | 24.19 | 00:00:00 | | 2005-05-17 | 4,896,100 | 24.08 | 24.19 | 23.79 | 24.04 | 00:00:00 | | 2005-05-18 | 8,828,500 | 24.23 | 24.92 | 24.11 | 24.73 | 00:00:00 | | 2005-05-19 | 7,337,500 | 24.80 | 25.20 | 24.70 | 25.10 | 00:00:00 | | 2005-05-20 | 8,690,000 | 25.02 | 25.77 | 24.92 | 25.73 | 00:00:00 | | 2005-05-23 | 7,781,800 | 25.76 | 25.90 | 25.44 | 25.73 | 00:00:00 | | 2005-05-24 | 5,861,200 | 25.47 | 25.86 | 25.44 | 25.80 | 00:00:00 | | 2005-05-25 | 7,863,400 | 25.58 | 25.71 | 25.20 | 25.35 | 00:00:00 | | 2005-05-26 | 6,304,500 | 25.53 | 25.95 | 25.35 | 25.90 | 00:00:00 | | 2005-05-27 | 5,349,600 | 25.79 | 26.00 | 25.66 | 25.79 | 00:00:00 | | 2005-05-31 | 5,926,100 | 25.88 | 25.90 | 25.52 | 25.65 | 00:00:00 | | 2005-06-01 | 4,701,100 | 25.42 | 25.90 | 25.32 | 25.69 | 00:00:00 | | 2005-06-02 | 3,563,900 | 25.58 | 25.74 | 25.51 | 25.67 | 00:00:00 | | 2005-06-03 | 4,549,400 | 25.63 | 25.70 | 25.02 | 25.22 | 00:00:00 | | 2005-06-06 | 5,917,700 | 25.15 | 25.25 | 24.62 | 25.05 | 00:00:00 | | 2005-06-07 | 5,455,800 | 25.19 | 25.47 | 24.69 | 24.79 | 00:00:00 | | 2005-06-08 | 4,417,000 | 24.81 | 24.99 | 24.52 | 24.60 | 00:00:00 | | 2005-06-09 | 5,412,400 | 24.56 | 25.06 | 24.42 | 24.86 | 00:00:00 | | 2005-06-10 | 5,755,800 | 24.94 | 25.19 | 24.46 | 25.13 | 00:00:00 | | 2005-06-13 | 4,710,400 | 24.91 | 25.46 | 24.83 | 25.16 | 00:00:00 | | 2005-06-14 | 3,251,600 | 25.12 | 25.39 | 24.77 | 24.99 | 00:00:00 | | 2005-06-15 | 6,873,900 | 25.32 | 25.49 | 24.88 | 25.46 | 00:00:00 | | 2005-06-16 | 9,540,700 | 25.57 | 26.42 | 25.45 | 26.24 | 00:00:00 | | 2005-06-17 | 6,095,800 | 26.26 | 26.43 | 26.05 | 26.27 | 00:00:00 | | 2005-06-20 | 4,041,200 | 26.00 | 26.23 | 25.95 | 26.02 | 00:00:00 | | 2005-06-21 | 12,267,200 | 26.24 | 27.24 | 26.20 | 27.12 | 00:00:00 | | 2005-06-22 | 5,993,600 | 27.29 | 27.29 | 26.75 | 27.06 | 00:00:00 | | 2005-06-23 | 12,608,600 | 27.21 | 27.65 | 26.70 | 26.75 | 00:00:00 | | 2005-06-24 | 11,938,700 | 26.68 | 26.90 | 25.46 | 25.60 | 00:00:00 | | 2005-06-27 | 5,125,500 | 25.40 | 25.51 | 25.14 | 25.27 | 00:00:00 | | 2005-06-28 | 5,101,300 | 25.44 | 25.56 | 25.06 | 25.18 | 00:00:00 | | 2005-06-29 | 4,204,300 | 25.23 | 25.48 | 25.10 | 25.23 | 00:00:00 | | 2005-06-30 | 5,520,100 | 25.45 | 25.76 | 25.18 | 25.18 | 00:00:00 | | 2005-07-01 | 4,939,300 | 25.25 | 25.38 | 24.76 | 24.89 | 00:00:00 | | 2005-07-05 | 6,001,800 | 24.61 | 25.06 | 24.47 | 24.72 | 00:00:00 | | 2005-07-06 | 6,480,600 | 24.62 | 25.29 | 24.60 | 24.95 | 00:00:00 | | 2005-07-07 | 5,157,300 | 24.70 | 24.95 | 24.50 | 24.85 | 00:00:00 | | 2005-07-08 | 6,985,600 | 24.80 | 25.41 | 24.54 | 25.40 | 00:00:00 | | 2005-07-11 | 5,081,500 | 25.47 | 25.53 | 25.14 | 25.50 | 00:00:00 | | 2005-07-12 | 5,844,800 | 25.40 | 26.16 | 25.33 | 26.00 | 00:00:00 | | 2005-07-13 | 4,377,500 | 26.13 | 26.19 | 25.55 | 26.16 | 00:00:00 | | 2005-07-14 | 6,504,500 | 26.21 | 26.80 | 26.20 | 26.28 | 00:00:00 | | 2005-07-15 | 5,000,000 | 26.33 | 26.48 | 25.83 | 26.08 | 00:00:00 | | 2005-07-18 | 4,063,900 | 25.98 | 26.15 | 25.80 | 26.12 | 00:00:00 | | 2005-07-19 | 7,659,800 | 26.32 | 27.21 | 26.13 | 26.53 | 00:00:00 | | 2005-07-20 | 18,007,600 | 25.60 | 25.63 | 24.80 | 25.00 | 00:00:00 | | 2005-07-21 | 17,574,300 | 24.97 | 25.00 | 23.76 | 23.90 | 00:00:00 | | 2005-07-22 | 7,339,700 | 24.06 | 24.09 | 23.67 | 23.84 | 00:00:00 | | 2005-07-25 | 14,486,400 | 23.90 | 23.99 | 22.95 | 23.03 | 00:00:00 | | 2005-07-26 | 9,528,400 | 23.16 | 23.35 | 23.08 | 23.10 | 00:00:00 | | 2005-07-27 | 11,824,600 | 23.23 | 24.22 | 22.96 | 24.13 | 00:00:00 | | 2005-07-28 | 6,588,600 | 24.10 | 24.19 | 23.90 | 23.97 | 00:00:00 | | 2005-07-29 | 5,350,100 | 24.02 | 24.30 | 23.99 | 23.99 | 00:00:00 | | 2005-08-01 | 5,789,400 | 24.09 | 24.28 | 23.89 | 24.16 | 00:00:00 | | 2005-08-02 | 5,282,700 | 24.20 | 24.38 | 24.10 | 24.25 | 00:00:00 | | 2005-08-03 | 6,029,100 | 24.22 | 24.50 | 24.10 | 24.48 | 00:00:00 | | 2005-08-04 | 6,237,900 | 24.29 | 24.43 | 23.74 | 23.79 | 00:00:00 | | 2005-08-05 | 6,850,000 | 23.60 | 23.78 | 23.39 | 23.63 | 00:00:00 | | 2005-08-08 | 5,669,800 | 23.59 | 23.63 | 23.07 | 23.11 | 00:00:00 | | 2005-08-09 | 6,256,700 | 23.21 | 23.34 | 23.08 | 23.30 | 00:00:00 | | 2005-08-10 | 9,417,800 | 23.32 | 23.80 | 23.31 | 23.56 | 00:00:00 | | 2005-08-11 | 5,370,400 | 23.54 | 23.79 | 23.29 | 23.79 | 00:00:00 | | 2005-08-12 | 5,532,300 | 23.48 | 23.63 | 23.16 | 23.58 | 00:00:00 | | 2005-08-15 | 3,617,700 | 23.46 | 23.72 | 23.39 | 23.49 | 00:00:00 | | 2005-08-16 | 6,303,400 | 23.31 | 23.76 | 23.19 | 23.60 | 00:00:00 | | 2005-08-17 | 4,845,300 | 23.65 | 23.84 | 23.39 | 23.48 | 00:00:00 | | 2005-08-18 | 3,132,700 | 23.41 | 23.52 | 23.32 | 23.37 | 00:00:00 | | 2005-08-19 | 4,130,000 | 23.43 | 23.48 | 23.19 | 23.32 | 00:00:00 | | 2005-08-22 | 5,055,300 | 23.39 | 23.82 | 23.29 | 23.60 | 00:00:00 | | 2005-08-23 | 3,863,200 | 23.75 | 23.85 | 23.51 | 23.66 | 00:00:00 | | 2005-08-24 | 4,953,500 | 23.60 | 23.81 | 23.44 | 23.56 | 00:00:00 | | 2005-08-25 | 4,553,500 | 23.47 | 23.60 | 23.27 | 23.34 | 00:00:00 | | 2005-08-26 | 6,894,300 | 23.17 | 23.22 | 22.75 | 22.97 | 00:00:00 | | 2005-08-29 | 5,759,500 | 22.76 | 22.91 | 22.58 | 22.84 | 00:00:00 | | 2005-08-30 | 8,211,600 | 22.85 | 22.86 | 22.33 | 22.62 | 00:00:00 | | 2005-08-31 | 6,770,600 | 22.52 | 22.76 | 22.51 | 22.74 | 00:00:00 | | 2005-09-01 | 7,110,600 | 22.75 | 23.12 | 22.58 | 23.02 | 00:00:00 | | 2005-09-02 | 4,572,100 | 23.06 | 23.40 | 22.97 | 23.16 | 00:00:00 | | 2005-09-06 | 3,324,600 | 23.25 | 23.41 | 23.17 | 23.35 | 00:00:00 | | 2005-09-07 | 4,319,900 | 23.30 | 23.87 | 23.30 | 23.80 | 00:00:00 | | 2005-09-08 | 5,673,200 | 23.71 | 24.14 | 23.71 | 24.08 | 00:00:00 | | 2005-09-09 | 3,224,300 | 24.00 | 24.13 | 23.80 | 24.02 | 00:00:00 | | 2005-09-12 | 4,001,900 | 24.02 | 24.37 | 23.85 | 24.03 | 00:00:00 | | 2005-09-13 | 2,474,700 | 23.97 | 24.22 | 23.90 | 24.00 | 00:00:00 | | 2005-09-14 | 3,925,200 | 24.00 | 24.00 | 23.36 | 23.51 | 00:00:00 | | 2005-09-15 | 4,231,800 | 23.45 | 23.65 | 22.95 | 23.38 | 00:00:00 | | 2005-09-16 | 3,793,200 | 23.37 | 23.63 | 23.31 | 23.53 | 00:00:00 | | 2005-09-19 | 3,548,600 | 23.50 | 23.50 | 23.14 | 23.26 | 00:00:00 | | 2005-09-20 | 7,113,400 | 23.03 | 23.77 | 22.93 | 23.13 | 00:00:00 | | 2005-09-21 | 4,959,300 | 23.03 | 23.16 | 22.60 | 22.70 | 00:00:00 | | 2005-09-22 | 5,405,800 | 22.70 | 22.79 | 22.00 | 22.42 | 00:00:00 | | 2005-09-23 | 4,297,200 | 22.42 | 22.60 | 22.25 | 22.33 | 00:00:00 | | 2005-09-26 | 4,529,300 | 22.47 | 22.69 | 22.32 | 22.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
