|
 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 | | 2005-09-26 | 4,529,300 | 22.47 | 22.69 | 22.32 | 22.46 | 00:00:00 | | 2005-09-27 | 5,568,900 | 22.41 | 22.97 | 22.41 | 22.59 | 00:00:00 | | 2005-09-28 | 7,008,200 | 22.70 | 23.63 | 22.68 | 23.53 | 00:00:00 | | 2005-09-29 | 5,741,900 | 23.60 | 23.82 | 23.32 | 23.68 | 00:00:00 | | 2005-09-30 | 4,717,800 | 23.55 | 23.94 | 23.48 | 23.80 | 00:00:00 | | 2005-10-03 | 8,766,900 | 23.60 | 23.95 | 22.97 | 23.01 | 00:00:00 | | 2005-10-04 | 6,984,700 | 23.00 | 23.18 | 22.54 | 22.55 | 00:00:00 | | 2005-10-05 | 7,495,300 | 22.60 | 22.80 | 22.05 | 22.09 | 00:00:00 | | 2005-10-06 | 8,056,100 | 22.16 | 22.74 | 22.09 | 22.32 | 00:00:00 | | 2005-10-07 | 4,514,500 | 22.45 | 22.55 | 22.19 | 22.43 | 00:00:00 | | 2005-10-10 | 4,271,300 | 22.45 | 22.45 | 22.01 | 22.20 | 00:00:00 | | 2005-10-11 | 7,823,300 | 22.18 | 22.45 | 21.42 | 21.58 | 00:00:00 | | 2005-10-12 | 9,146,000 | 21.23 | 21.74 | 21.05 | 21.39 | 00:00:00 | | 2005-10-13 | 6,916,300 | 21.41 | 21.96 | 21.24 | 21.90 | 00:00:00 | | 2005-10-14 | 8,341,200 | 22.06 | 22.23 | 21.42 | 21.59 | 00:00:00 | | 2005-10-17 | 3,800,300 | 21.75 | 21.89 | 21.37 | 21.88 | 00:00:00 | | 2005-10-18 | 4,588,600 | 21.80 | 21.85 | 21.28 | 21.31 | 00:00:00 | | 2005-10-19 | 9,283,700 | 21.10 | 22.03 | 21.10 | 21.99 | 00:00:00 | | 2005-10-20 | 32,039,800 | 23.60 | 23.97 | 21.57 | 22.79 | 00:00:00 | | 2005-10-21 | 9,793,400 | 23.18 | 23.52 | 23.12 | 23.27 | 00:00:00 | | 2005-10-24 | 5,284,200 | 23.25 | 23.42 | 23.08 | 23.26 | 00:00:00 | | 2005-10-25 | 7,594,600 | 23.07 | 23.48 | 22.64 | 22.97 | 00:00:00 | | 2005-10-26 | 6,497,100 | 22.90 | 23.54 | 22.75 | 22.85 | 00:00:00 | | 2005-10-27 | 4,367,400 | 22.75 | 23.03 | 22.42 | 22.47 | 00:00:00 | | 2005-10-28 | 4,306,500 | 22.75 | 22.94 | 22.29 | 22.67 | 00:00:00 | | 2005-10-31 | 8,196,300 | 22.60 | 23.47 | 22.56 | 23.33 | 00:00:00 | | 2005-11-01 | 10,390,300 | 23.33 | 24.03 | 23.23 | 23.72 | 00:00:00 | | 2005-11-02 | 12,695,400 | 23.30 | 24.30 | 23.24 | 24.10 | 00:00:00 | | 2005-11-03 | 6,590,300 | 24.12 | 24.43 | 23.81 | 24.19 | 00:00:00 | | 2005-11-04 | 4,101,900 | 24.01 | 24.40 | 23.82 | 23.97 | 00:00:00 | | 2005-11-07 | 5,369,100 | 24.07 | 24.50 | 23.69 | 24.50 | 00:00:00 | | 2005-11-08 | 3,963,900 | 24.48 | 24.68 | 24.31 | 24.42 | 00:00:00 | | 2005-11-09 | 3,613,100 | 24.31 | 24.63 | 24.14 | 24.60 | 00:00:00 | | 2005-11-10 | 5,873,900 | 24.35 | 24.45 | 23.79 | 24.45 | 00:00:00 | | 2005-11-11 | 10,363,600 | 23.87 | 24.10 | 23.84 | 23.99 | 00:00:00 | | 2005-11-14 | 5,146,400 | 24.00 | 24.10 | 23.41 | 23.56 | 00:00:00 | | 2005-11-15 | 6,528,000 | 23.57 | 23.79 | 23.10 | 23.22 | 00:00:00 | | 2005-11-16 | 7,860,600 | 23.37 | 23.37 | 22.72 | 22.95 | 00:00:00 | | 2005-11-17 | 3,928,900 | 23.11 | 23.42 | 22.92 | 23.38 | 00:00:00 | | 2005-11-18 | 9,126,300 | 23.59 | 23.68 | 22.80 | 23.36 | 00:00:00 | | 2005-11-21 | 4,215,800 | 23.46 | 23.54 | 23.25 | 23.41 | 00:00:00 | | 2005-11-22 | 9,311,200 | 23.10 | 23.74 | 22.95 | 23.59 | 00:00:00 | | 2005-11-23 | 6,728,400 | 23.72 | 24.31 | 23.57 | 24.07 | 00:00:00 | | 2005-11-25 | 1,718,100 | 24.12 | 24.20 | 23.75 | 23.93 | 00:00:00 | | 2005-11-28 | 3,269,400 | 23.81 | 24.00 | 23.65 | 23.83 | 00:00:00 | | 2005-11-29 | 4,909,500 | 23.90 | 23.95 | 23.28 | 23.29 | 00:00:00 | | 2005-11-30 | 12,040,900 | 23.20 | 23.29 | 22.41 | 22.49 | 00:00:00 | | 2005-12-01 | 7,947,200 | 22.65 | 22.94 | 22.50 | 22.91 | 00:00:00 | | 2005-12-02 | 3,391,500 | 22.73 | 23.05 | 22.65 | 22.84 | 00:00:00 | | 2005-12-05 | 11,742,600 | 22.88 | 23.64 | 22.62 | 23.44 | 00:00:00 | | 2005-12-06 | 5,609,200 | 23.47 | 23.57 | 22.97 | 23.01 | 00:00:00 | | 2005-12-07 | 6,050,000 | 22.97 | 23.25 | 22.56 | 22.70 | 00:00:00 | | 2005-12-08 | 8,458,700 | 22.72 | 22.81 | 22.15 | 22.31 | 00:00:00 | | 2005-12-09 | 5,200,500 | 22.30 | 22.71 | 22.10 | 22.55 | 00:00:00 | | 2005-12-12 | 3,695,500 | 22.44 | 22.63 | 22.22 | 22.46 | 00:00:00 | | 2005-12-13 | 7,067,300 | 22.40 | 22.55 | 22.10 | 22.26 | 00:00:00 | | 2005-12-14 | 10,515,900 | 22.15 | 22.30 | 21.70 | 21.78 | 00:00:00 | | 2005-12-15 | 7,905,300 | 21.85 | 21.95 | 21.48 | 21.59 | 00:00:00 | | 2005-12-16 | 10,420,100 | 21.65 | 21.88 | 21.44 | 21.84 | 00:00:00 | | 2005-12-19 | 6,824,300 | 21.94 | 22.35 | 21.76 | 21.90 | 00:00:00 | | 2005-12-20 | 6,401,800 | 21.98 | 22.17 | 21.00 | 22.04 | 00:00:00 | | 2005-12-21 | 5,307,200 | 21.98 | 22.24 | 21.93 | 22.13 | 00:00:00 | | 2005-12-22 | 6,713,900 | 22.13 | 22.34 | 22.05 | 22.14 | 00:00:00 | | 2005-12-23 | 3,893,900 | 22.15 | 22.34 | 22.13 | 22.30 | 00:00:00 | | 2005-12-27 | 3,971,000 | 22.31 | 22.59 | 22.06 | 22.10 | 00:00:00 | | 2005-12-28 | 8,147,300 | 22.00 | 22.84 | 22.00 | 22.67 | 00:00:00 | | 2005-12-29 | 4,640,800 | 22.66 | 22.72 | 22.23 | 22.28 | 00:00:00 | | 2005-12-30 | 4,183,000 | 22.16 | 22.45 | 22.08 | 22.30 | 00:00:00 | | 2006-01-03 | 22,328,300 | 22.14 | 22.18 | 20.89 | 21.19 | 00:00:00 | | 2006-01-04 | 11,951,400 | 21.30 | 21.57 | 21.13 | 21.36 | 00:00:00 | | 2006-01-05 | 11,352,800 | 21.46 | 21.93 | 21.40 | 21.51 | 00:00:00 | | 2006-01-06 | 13,182,700 | 21.80 | 22.23 | 21.67 | 22.06 | 00:00:00 | | 2006-01-09 | 42,376,100 | 21.66 | 21.71 | 20.43 | 21.05 | 00:00:00 | | 2006-01-10 | 25,699,700 | 20.83 | 22.27 | 20.65 | 22.25 | 00:00:00 | | 2006-01-11 | 15,880,000 | 22.25 | 22.59 | 21.89 | 22.13 | 00:00:00 | | 2006-01-12 | 8,945,300 | 22.00 | 22.00 | 21.55 | 21.62 | 00:00:00 | | 2006-01-13 | 6,705,300 | 21.65 | 21.97 | 21.42 | 21.92 | 00:00:00 | | 2006-01-17 | 9,195,600 | 21.92 | 21.92 | 21.52 | 21.71 | 00:00:00 | | 2006-01-18 | 10,363,800 | 21.39 | 22.36 | 21.37 | 22.31 | 00:00:00 | | 2006-01-19 | 7,604,700 | 22.54 | 22.63 | 22.23 | 22.38 | 00:00:00 | | 2006-01-20 | 8,460,500 | 22.39 | 22.44 | 21.57 | 21.61 | 00:00:00 | | 2006-01-23 | 6,658,700 | 21.76 | 21.87 | 21.17 | 21.19 | 00:00:00 | | 2006-01-24 | 7,800,700 | 21.30 | 21.75 | 21.17 | 21.35 | 00:00:00 | | 2006-01-25 | 16,060,500 | 21.62 | 21.73 | 20.79 | 21.52 | 00:00:00 | | 2006-01-26 | 110,746,200 | 18.52 | 18.72 | 16.98 | 17.06 | 00:00:00 | | 2006-01-27 | 33,975,200 | 17.29 | 17.48 | 16.98 | 17.48 | 00:00:00 | | 2006-01-30 | 26,545,400 | 17.91 | 18.45 | 17.89 | 18.30 | 00:00:00 | | 2006-01-31 | 27,390,300 | 18.60 | 18.65 | 17.99 | 18.13 | 00:00:00 | | 2006-02-01 | 12,908,700 | 17.91 | 18.41 | 17.91 | 18.29 | 00:00:00 | | 2006-02-02 | 14,752,600 | 18.26 | 18.41 | 17.98 | 18.05 | 00:00:00 | | 2006-02-03 | 16,664,300 | 18.00 | 18.50 | 17.92 | 18.37 | 00:00:00 | | 2006-02-06 | 10,829,300 | 18.35 | 18.68 | 18.33 | 18.66 | 00:00:00 | | 2006-02-07 | 15,846,900 | 18.63 | 18.88 | 18.55 | 18.82 | 00:00:00 | | 2006-02-08 | 12,513,900 | 19.16 | 19.21 | 18.87 | 18.96 | 00:00:00 | | 2006-02-09 | 6,655,700 | 19.00 | 19.16 | 18.80 | 18.80 | 00:00:00 | | 2006-02-10 | 12,755,600 | 18.87 | 19.25 | 18.40 | 19.21 | 00:00:00 | | 2006-02-13 | 7,454,000 | 18.90 | 19.08 | 18.55 | 18.65 | 00:00:00 | | 2006-02-14 | 9,121,800 | 18.76 | 19.04 | 18.51 | 19.00 | 00:00:00 | | 2006-02-15 | 5,841,500 | 18.84 | 19.20 | 18.79 | 19.13 | 00:00:00 | | 2006-02-16 | 11,550,100 | 19.18 | 19.19 | 18.58 | 18.62 | 00:00:00 | | 2006-02-17 | 21,135,900 | 18.68 | 18.68 | 17.94 | 17.97 | 00:00:00 | | 2006-02-21 | 25,295,200 | 18.05 | 18.05 | 17.22 | 17.45 | 00:00:00 | | 2006-02-22 | 17,294,500 | 17.70 | 17.94 | 17.46 | 17.74 | 00:00:00 | | 2006-02-23 | 6,317,800 | 17.75 | 18.03 | 17.59 | 17.82 | 00:00:00 | | 2006-02-24 | 10,494,700 | 17.76 | 17.95 | 17.51 | 17.67 | 00:00:00 | | 2006-02-27 | 6,558,100 | 17.71 | 18.01 | 17.55 | 17.89 | 00:00:00 | | 2006-02-28 | 12,426,300 | 17.85 | 18.46 | 17.80 | 18.39 | 00:00:00 | | 2006-03-01 | 25,318,300 | 18.39 | 19.70 | 18.37 | 19.65 | 00:00:00 | | 2006-03-02 | 9,730,900 | 19.45 | 19.85 | 19.20 | 19.58 | 00:00:00 | | 2006-03-03 | 6,494,200 | 19.31 | 19.80 | 19.29 | 19.60 | 00:00:00 | | 2006-03-06 | 11,786,000 | 19.45 | 19.80 | 19.30 | 19.66 | 00:00:00 | | 2006-03-07 | 8,021,500 | 19.56 | 19.89 | 19.50 | 19.59 | 00:00:00 | | 2006-03-08 | 11,011,900 | 19.51 | 19.69 | 19.11 | 19.35 | 00:00:00 | | 2006-03-09 | 6,442,700 | 19.42 | 19.53 | 18.94 | 19.11 | 00:00:00 | | 2006-03-10 | 8,274,100 | 19.12 | 19.20 | 18.58 | 18.90 | 00:00:00 | | 2006-03-13 | 4,839,200 | 18.90 | 19.32 | 18.88 | 18.95 | 00:00:00 | | 2006-03-14 | 20,171,000 | 19.19 | 20.25 | 19.10 | 20.21 | 00:00:00 | | 2006-03-15 | 13,376,800 | 20.24 | 20.50 | 19.92 | 20.28 | 00:00:00 | | 2006-03-16 | 11,984,900 | 20.19 | 20.40 | 19.52 | 19.56 | 00:00:00 | | 2006-03-17 | 9,992,800 | 19.64 | 19.72 | 19.26 | 19.45 | 00:00:00 | | 2006-03-20 | 5,807,200 | 19.45 | 19.76 | 19.39 | 19.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
