|
 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 | | 2006-03-20 | 5,807,200 | 19.45 | 19.76 | 19.39 | 19.50 | 00:00:00 | | 2006-03-21 | 6,482,100 | 19.50 | 20.10 | 19.30 | 19.36 | 00:00:00 | | 2006-03-22 | 9,947,100 | 18.87 | 19.20 | 18.67 | 18.99 | 00:00:00 | | 2006-03-23 | 5,234,100 | 18.95 | 19.15 | 18.85 | 19.05 | 00:00:00 | | 2006-03-24 | 11,691,500 | 19.24 | 19.89 | 19.15 | 19.25 | 00:00:00 | | 2006-03-27 | 5,889,800 | 19.49 | 19.59 | 19.25 | 19.34 | 00:00:00 | | 2006-03-28 | 6,800,100 | 19.29 | 19.52 | 18.96 | 19.06 | 00:00:00 | | 2006-03-29 | 7,279,700 | 19.16 | 19.50 | 18.96 | 19.42 | 00:00:00 | | 2006-03-30 | 9,382,600 | 19.36 | 19.50 | 19.09 | 19.17 | 00:00:00 | | 2006-03-31 | 9,572,200 | 19.16 | 19.40 | 19.07 | 19.12 | 00:00:00 | | 2006-04-03 | 10,048,700 | 19.38 | 19.39 | 18.85 | 18.87 | 00:00:00 | | 2006-04-04 | 10,451,700 | 18.94 | 19.21 | 18.75 | 18.86 | 00:00:00 | | 2006-04-05 | 8,459,300 | 18.90 | 19.25 | 18.77 | 18.95 | 00:00:00 | | 2006-04-06 | 8,530,600 | 19.00 | 19.02 | 18.75 | 18.92 | 00:00:00 | | 2006-04-07 | 7,151,500 | 19.00 | 19.20 | 18.82 | 19.05 | 00:00:00 | | 2006-04-10 | 8,490,000 | 19.00 | 19.20 | 18.64 | 18.76 | 00:00:00 | | 2006-04-11 | 13,697,600 | 19.19 | 19.25 | 18.43 | 18.86 | 00:00:00 | | 2006-04-12 | 6,209,000 | 18.94 | 19.12 | 18.72 | 19.08 | 00:00:00 | | 2006-04-13 | 7,001,000 | 18.98 | 19.39 | 18.87 | 19.30 | 00:00:00 | | 2006-04-17 | 8,769,600 | 19.34 | 19.58 | 19.29 | 19.42 | 00:00:00 | | 2006-04-18 | 13,614,200 | 19.41 | 20.16 | 19.38 | 19.86 | 00:00:00 | | 2006-04-19 | 27,611,800 | 20.04 | 20.37 | 19.86 | 20.30 | 00:00:00 | | 2006-04-20 | 50,007,400 | 18.88 | 19.02 | 17.99 | 18.25 | 00:00:00 | | 2006-04-21 | 18,350,900 | 18.30 | 18.41 | 17.81 | 17.87 | 00:00:00 | | 2006-04-24 | 11,828,100 | 17.93 | 17.93 | 17.50 | 17.65 | 00:00:00 | | 2006-04-25 | 11,179,700 | 17.75 | 18.23 | 17.59 | 18.10 | 00:00:00 | | 2006-04-26 | 8,646,600 | 18.06 | 18.52 | 17.93 | 18.48 | 00:00:00 | | 2006-04-27 | 11,890,200 | 18.33 | 18.88 | 18.15 | 18.21 | 00:00:00 | | 2006-04-28 | 8,757,200 | 18.22 | 18.50 | 18.01 | 18.48 | 00:00:00 | | 2006-05-01 | 11,326,900 | 18.46 | 18.50 | 17.85 | 18.05 | 00:00:00 | | 2006-05-02 | 6,001,100 | 18.05 | 18.40 | 17.92 | 18.21 | 00:00:00 | | 2006-05-03 | 9,190,500 | 18.27 | 18.31 | 18.03 | 18.07 | 00:00:00 | | 2006-05-04 | 8,675,500 | 18.00 | 18.22 | 17.91 | 18.02 | 00:00:00 | | 2006-05-05 | 9,871,700 | 18.10 | 18.12 | 17.85 | 17.87 | 00:00:00 | | 2006-05-08 | 14,796,600 | 17.91 | 18.08 | 17.49 | 17.97 | 00:00:00 | | 2006-05-09 | 8,934,100 | 17.93 | 18.10 | 17.75 | 17.96 | 00:00:00 | | 2006-05-10 | 6,606,700 | 17.83 | 17.90 | 17.58 | 17.70 | 00:00:00 | | 2006-05-11 | 9,510,000 | 17.70 | 17.78 | 17.10 | 17.18 | 00:00:00 | | 2006-05-12 | 11,016,400 | 17.21 | 17.21 | 16.87 | 16.87 | 00:00:00 | | 2006-05-15 | 5,178,500 | 16.80 | 17.18 | 16.80 | 16.90 | 00:00:00 | | 2006-05-16 | 15,064,900 | 16.90 | 16.95 | 16.17 | 16.57 | 00:00:00 | | 2006-05-17 | 16,106,900 | 16.42 | 17.02 | 16.26 | 16.87 | 00:00:00 | | 2006-05-18 | 18,122,300 | 16.80 | 16.90 | 15.93 | 16.10 | 00:00:00 | | 2006-05-19 | 33,743,900 | 16.15 | 16.23 | 15.00 | 15.06 | 00:00:00 | | 2006-05-22 | 24,334,000 | 14.64 | 15.75 | 14.62 | 15.49 | 00:00:00 | | 2006-05-23 | 21,562,400 | 15.50 | 15.93 | 15.00 | 15.03 | 00:00:00 | | 2006-05-24 | 24,407,400 | 15.05 | 15.05 | 14.33 | 14.55 | 00:00:00 | | 2006-05-25 | 16,227,800 | 14.63 | 15.34 | 14.54 | 15.29 | 00:00:00 | | 2006-05-26 | 19,321,100 | 15.95 | 15.96 | 15.53 | 15.69 | 00:00:00 | | 2006-05-30 | 12,733,300 | 15.75 | 15.91 | 15.57 | 15.85 | 00:00:00 | | 2006-05-31 | 13,254,600 | 15.89 | 16.08 | 15.72 | 15.93 | 00:00:00 | | 2006-06-01 | 95,037,000 | 16.03 | 17.47 | 16.01 | 17.47 | 00:00:00 | | 2006-06-02 | 33,557,800 | 17.29 | 17.39 | 16.80 | 16.95 | 00:00:00 | | 2006-06-05 | 12,163,000 | 16.84 | 17.03 | 16.61 | 16.81 | 00:00:00 | | 2006-06-06 | 10,412,300 | 16.87 | 17.00 | 16.67 | 16.80 | 00:00:00 | | 2006-06-07 | 9,296,300 | 16.86 | 17.20 | 16.79 | 17.02 | 00:00:00 | | 2006-06-08 | 11,789,000 | 16.96 | 17.15 | 16.51 | 17.01 | 00:00:00 | | 2006-06-09 | 12,452,400 | 17.11 | 17.20 | 16.42 | 16.73 | 00:00:00 | | 2006-06-12 | 5,664,800 | 16.70 | 16.83 | 16.24 | 16.39 | 00:00:00 | | 2006-06-13 | 10,765,000 | 16.27 | 16.36 | 15.76 | 16.09 | 00:00:00 | | 2006-06-14 | 7,237,800 | 16.09 | 16.24 | 15.64 | 16.00 | 00:00:00 | | 2006-06-15 | 8,562,700 | 16.02 | 16.86 | 15.85 | 16.66 | 00:00:00 | | 2006-06-16 | 8,885,000 | 16.64 | 17.01 | 16.55 | 16.75 | 00:00:00 | | 2006-06-19 | 14,636,200 | 16.80 | 16.90 | 15.87 | 15.89 | 00:00:00 | | 2006-06-20 | 8,163,700 | 15.81 | 16.14 | 15.73 | 15.92 | 00:00:00 | | 2006-06-21 | 7,781,800 | 15.82 | 16.23 | 15.82 | 15.83 | 00:00:00 | | 2006-06-22 | 5,650,700 | 15.88 | 16.01 | 15.67 | 15.80 | 00:00:00 | | 2006-06-23 | 7,555,100 | 15.69 | 15.92 | 15.63 | 15.82 | 00:00:00 | | 2006-06-26 | 5,985,400 | 15.79 | 16.03 | 15.71 | 15.83 | 00:00:00 | | 2006-06-27 | 4,757,600 | 15.78 | 15.94 | 15.40 | 15.42 | 00:00:00 | | 2006-06-28 | 4,435,900 | 15.52 | 15.59 | 15.19 | 15.58 | 00:00:00 | | 2006-06-29 | 6,883,000 | 15.57 | 16.04 | 15.54 | 16.02 | 00:00:00 | | 2006-06-30 | 8,629,200 | 16.06 | 16.19 | 15.88 | 15.99 | 00:00:00 | | 2006-07-03 | 2,196,200 | 16.10 | 16.20 | 15.94 | 16.18 | 00:00:00 | | 2006-07-05 | 4,305,500 | 15.90 | 16.14 | 15.80 | 15.91 | 00:00:00 | | 2006-07-06 | 3,952,600 | 15.92 | 16.05 | 15.85 | 16.01 | 00:00:00 | | 2006-07-07 | 5,506,500 | 15.89 | 16.02 | 15.51 | 15.72 | 00:00:00 | | 2006-07-10 | 6,892,600 | 15.74 | 15.83 | 15.17 | 15.42 | 00:00:00 | | 2006-07-11 | 10,612,000 | 15.27 | 15.39 | 14.97 | 15.12 | 00:00:00 | | 2006-07-12 | 11,460,000 | 15.12 | 15.15 | 14.44 | 14.45 | 00:00:00 | | 2006-07-13 | 10,722,700 | 14.38 | 14.82 | 14.18 | 14.35 | 00:00:00 | | 2006-07-14 | 8,824,000 | 14.30 | 14.41 | 14.02 | 14.09 | 00:00:00 | | 2006-07-17 | 6,321,000 | 14.15 | 14.60 | 14.05 | 14.28 | 00:00:00 | | 2006-07-18 | 7,355,400 | 14.29 | 14.47 | 13.89 | 14.32 | 00:00:00 | | 2006-07-19 | 19,111,200 | 14.32 | 14.53 | 14.02 | 14.14 | 00:00:00 | | 2006-07-20 | 33,680,600 | 14.21 | 14.76 | 14.01 | 14.06 | 00:00:00 | | 2006-07-21 | 15,095,200 | 13.97 | 13.98 | 13.54 | 13.63 | 00:00:00 | | 2006-07-24 | 7,132,900 | 13.68 | 13.94 | 13.61 | 13.77 | 00:00:00 | | 2006-07-25 | 9,496,800 | 13.77 | 13.85 | 13.42 | 13.70 | 00:00:00 | | 2006-07-26 | 9,978,900 | 13.79 | 13.84 | 13.37 | 13.41 | 00:00:00 | | 2006-07-27 | 8,026,400 | 13.36 | 13.59 | 13.11 | 13.33 | 00:00:00 | | 2006-07-28 | 9,883,500 | 13.36 | 13.70 | 13.33 | 13.67 | 00:00:00 | | 2006-07-31 | 4,373,600 | 13.60 | 13.72 | 13.45 | 13.45 | 00:00:00 | | 2006-08-01 | 5,620,000 | 13.21 | 13.39 | 13.18 | 13.29 | 00:00:00 | | 2006-08-02 | 6,954,500 | 13.30 | 13.39 | 13.19 | 13.23 | 00:00:00 | | 2006-08-03 | 10,763,300 | 13.17 | 13.36 | 12.98 | 13.20 | 00:00:00 | | 2006-08-04 | 4,577,000 | 13.40 | 13.46 | 13.04 | 13.13 | 00:00:00 | | 2006-08-07 | 6,392,600 | 13.11 | 13.22 | 12.89 | 13.00 | 00:00:00 | | 2006-08-08 | 4,960,100 | 13.13 | 13.15 | 12.80 | 12.92 | 00:00:00 | | 2006-08-09 | 10,185,300 | 13.40 | 13.73 | 13.34 | 13.41 | 00:00:00 | | 2006-08-10 | 14,276,000 | 13.33 | 13.44 | 12.76 | 12.90 | 00:00:00 | | 2006-08-11 | 34,692,700 | 12.54 | 12.65 | 12.09 | 12.20 | 00:00:00 | | 2006-08-14 | 11,289,200 | 12.27 | 12.69 | 12.23 | 12.44 | 00:00:00 | | 2006-08-15 | 15,671,700 | 12.60 | 13.49 | 12.60 | 13.49 | 00:00:00 | | 2006-08-16 | 10,186,200 | 13.50 | 13.79 | 13.21 | 13.78 | 00:00:00 | | 2006-08-17 | 5,755,300 | 13.75 | 14.00 | 13.67 | 13.83 | 00:00:00 | | 2006-08-18 | 6,921,200 | 13.75 | 14.09 | 13.70 | 13.99 | 00:00:00 | | 2006-08-21 | 5,257,700 | 13.89 | 14.12 | 13.80 | 13.98 | 00:00:00 | | 2006-08-22 | 3,907,900 | 14.00 | 14.11 | 13.86 | 13.96 | 00:00:00 | | 2006-08-23 | 5,325,300 | 14.01 | 14.01 | 13.44 | 13.50 | 00:00:00 | | 2006-08-24 | 5,143,300 | 13.51 | 13.65 | 13.31 | 13.44 | 00:00:00 | | 2006-08-25 | 4,821,600 | 13.48 | 13.77 | 13.35 | 13.76 | 00:00:00 | | 2006-08-28 | 5,119,200 | 13.80 | 13.83 | 13.57 | 13.77 | 00:00:00 | | 2006-08-29 | 4,130,200 | 13.71 | 13.84 | 13.55 | 13.83 | 00:00:00 | | 2006-08-30 | 7,168,200 | 13.88 | 14.29 | 13.70 | 14.26 | 00:00:00 | | 2006-08-31 | 12,297,600 | 14.30 | 14.72 | 14.20 | 14.66 | 00:00:00 | | 2006-09-01 | 5,090,700 | 14.74 | 14.79 | 14.38 | 14.42 | 00:00:00 | | 2006-09-05 | 12,108,900 | 14.52 | 15.25 | 14.38 | 15.02 | 00:00:00 | | 2006-09-06 | 8,296,600 | 14.95 | 15.16 | 14.70 | 14.77 | 00:00:00 | | 2006-09-07 | 9,216,100 | 14.76 | 14.80 | 14.15 | 14.38 | 00:00:00 | | 2006-09-08 | 8,808,600 | 14.43 | 14.51 | 14.24 | 14.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
