|
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 | 2006-09-08 | 8,808,600 | 14.43 | 14.51 | 14.24 | 14.38 | 00:00:00 | 2006-09-11 | 8,664,000 | 14.30 | 14.37 | 13.95 | 14.24 | 00:00:00 | 2006-09-12 | 9,405,300 | 14.21 | 14.68 | 14.15 | 14.53 | 00:00:00 | 2006-09-13 | 12,991,500 | 14.63 | 15.45 | 14.60 | 15.21 | 00:00:00 | 2006-09-14 | 8,509,400 | 15.20 | 15.49 | 15.01 | 15.39 | 00:00:00 | 2006-09-15 | 10,545,900 | 15.46 | 15.70 | 15.08 | 15.32 | 00:00:00 | 2006-09-18 | 8,455,300 | 15.38 | 15.82 | 15.38 | 15.59 | 00:00:00 | 2006-09-19 | 11,569,300 | 15.82 | 16.27 | 15.54 | 15.91 | 00:00:00 | 2006-09-20 | 13,137,600 | 16.15 | 16.36 | 16.10 | 16.25 | 00:00:00 | 2006-09-21 | 15,400,900 | 16.49 | 16.86 | 16.45 | 16.58 | 00:00:00 | 2006-09-22 | 10,348,400 | 16.48 | 16.50 | 15.95 | 16.17 | 00:00:00 | 2006-09-25 | 11,905,900 | 16.28 | 17.00 | 16.24 | 16.86 | 00:00:00 | 2006-09-26 | 10,503,300 | 16.73 | 17.28 | 16.60 | 17.15 | 00:00:00 | 2006-09-27 | 13,844,000 | 17.18 | 17.45 | 17.10 | 17.29 | 00:00:00 | 2006-09-28 | 7,463,500 | 17.35 | 17.52 | 17.19 | 17.34 | 00:00:00 | 2006-09-29 | 9,098,700 | 17.43 | 17.46 | 17.20 | 17.28 | 00:00:00 | 2006-10-02 | 10,927,600 | 17.18 | 17.34 | 16.70 | 16.77 | 00:00:00 | 2006-10-03 | 10,478,000 | 16.77 | 17.16 | 16.50 | 17.09 | 00:00:00 | 2006-10-04 | 15,343,300 | 17.03 | 17.86 | 16.93 | 17.75 | 00:00:00 | 2006-10-05 | 12,114,400 | 17.65 | 18.25 | 17.39 | 18.20 | 00:00:00 | 2006-10-06 | 6,968,600 | 18.12 | 18.15 | 17.73 | 18.10 | 00:00:00 | 2006-10-09 | 8,022,600 | 18.14 | 18.34 | 17.74 | 17.84 | 00:00:00 | 2006-10-10 | 12,711,500 | 17.76 | 17.88 | 17.20 | 17.33 | 00:00:00 | 2006-10-11 | 22,249,100 | 17.15 | 17.52 | 16.63 | 16.79 | 00:00:00 | 2006-10-12 | 10,985,700 | 17.08 | 17.50 | 16.91 | 17.48 | 00:00:00 | 2006-10-13 | 8,509,800 | 17.47 | 17.51 | 17.06 | 17.45 | 00:00:00 | 2006-10-16 | 8,065,200 | 17.42 | 17.79 | 17.42 | 17.77 | 00:00:00 | 2006-10-17 | 8,757,400 | 17.60 | 17.67 | 17.09 | 17.36 | 00:00:00 | 2006-10-18 | 15,468,800 | 17.47 | 17.67 | 17.16 | 17.62 | 00:00:00 | 2006-10-19 | 26,310,300 | 17.98 | 18.70 | 17.96 | 18.56 | 00:00:00 | 2006-10-20 | 19,927,100 | 18.72 | 18.79 | 17.83 | 17.96 | 00:00:00 | 2006-10-23 | 8,712,000 | 17.88 | 17.97 | 17.50 | 17.61 | 00:00:00 | 2006-10-24 | 25,752,700 | 17.65 | 17.72 | 16.94 | 17.03 | 00:00:00 | 2006-10-25 | 14,441,200 | 16.65 | 17.17 | 16.57 | 16.94 | 00:00:00 | 2006-10-26 | 7,692,400 | 16.94 | 17.30 | 16.86 | 17.16 | 00:00:00 | 2006-10-27 | 7,597,400 | 17.23 | 17.47 | 16.81 | 16.93 | 00:00:00 | 2006-10-30 | 5,962,400 | 16.93 | 17.20 | 16.81 | 17.10 | 00:00:00 | 2006-10-31 | 7,743,100 | 17.21 | 17.40 | 17.12 | 17.22 | 00:00:00 | 2006-11-01 | 6,808,500 | 17.34 | 17.41 | 17.02 | 17.12 | 00:00:00 | 2006-11-02 | 5,804,500 | 17.15 | 17.25 | 16.83 | 16.95 | 00:00:00 | 2006-11-03 | 4,410,200 | 17.02 | 17.04 | 16.75 | 16.82 | 00:00:00 | 2006-11-06 | 10,329,200 | 16.81 | 17.79 | 16.81 | 17.70 | 00:00:00 | 2006-11-07 | 11,192,000 | 17.62 | 18.23 | 17.60 | 18.09 | 00:00:00 | 2006-11-08 | 15,181,100 | 18.00 | 18.79 | 17.90 | 18.69 | 00:00:00 | 2006-11-09 | 27,295,800 | 19.51 | 19.97 | 19.29 | 19.65 | 00:00:00 | 2006-11-10 | 8,477,100 | 19.60 | 19.65 | 19.02 | 19.48 | 00:00:00 | 2006-11-13 | 11,983,300 | 19.58 | 19.75 | 19.25 | 19.31 | 00:00:00 | 2006-11-14 | 8,633,400 | 19.29 | 19.70 | 19.10 | 19.65 | 00:00:00 | 2006-11-15 | 9,551,900 | 19.57 | 20.00 | 19.29 | 19.94 | 00:00:00 | 2006-11-16 | 7,045,800 | 20.00 | 20.22 | 19.80 | 20.00 | 00:00:00 | 2006-11-17 | 7,576,000 | 19.69 | 20.37 | 19.69 | 20.31 | 00:00:00 | 2006-11-20 | 7,184,000 | 20.15 | 20.50 | 20.03 | 20.48 | 00:00:00 | 2006-11-21 | 16,563,400 | 21.42 | 21.50 | 21.10 | 21.42 | 00:00:00 | 2006-11-22 | 7,023,700 | 21.30 | 21.57 | 21.05 | 21.56 | 00:00:00 | 2006-11-24 | 2,495,300 | 21.38 | 21.49 | 21.01 | 21.27 | 00:00:00 | 2006-11-27 | 9,834,900 | 21.19 | 21.39 | 20.17 | 20.29 | 00:00:00 | 2006-11-28 | 7,959,700 | 20.24 | 20.77 | 20.15 | 20.68 | 00:00:00 | 2006-11-29 | 8,778,000 | 20.75 | 21.13 | 20.55 | 20.89 | 00:00:00 | 2006-11-30 | 9,587,000 | 20.81 | 21.50 | 20.70 | 21.29 | 00:00:00 | 2006-12-01 | 9,859,700 | 21.39 | 21.78 | 20.64 | 20.78 | 00:00:00 | 2006-12-04 | 9,846,000 | 20.80 | 21.00 | 20.36 | 20.71 | 00:00:00 | 2006-12-05 | 7,607,600 | 20.85 | 20.86 | 20.49 | 20.63 | 00:00:00 | 2006-12-06 | 8,671,300 | 20.53 | 20.59 | 20.09 | 20.20 | 00:00:00 | 2006-12-07 | 7,561,800 | 20.17 | 20.54 | 20.00 | 20.02 | 00:00:00 | 2006-12-08 | 4,311,700 | 20.01 | 20.30 | 19.70 | 20.02 | 00:00:00 | 2006-12-11 | 8,107,200 | 19.96 | 20.36 | 19.88 | 20.34 | 00:00:00 | 2006-12-12 | 4,955,000 | 20.25 | 20.52 | 20.05 | 20.09 | 00:00:00 | 2006-12-13 | 7,981,500 | 20.19 | 20.33 | 19.64 | 19.68 | 00:00:00 | 2006-12-14 | 10,425,900 | 19.67 | 20.46 | 19.62 | 20.37 | 00:00:00 | 2006-12-15 | 14,459,300 | 20.48 | 20.67 | 19.52 | 19.80 | 00:00:00 | 2006-12-18 | 8,485,600 | 19.81 | 20.10 | 19.46 | 19.59 | 00:00:00 | 2006-12-19 | 11,653,500 | 19.34 | 19.45 | 19.13 | 19.25 | 00:00:00 | 2006-12-20 | 21,143,300 | 18.75 | 19.28 | 18.40 | 19.20 | 00:00:00 | 2006-12-21 | 12,818,400 | 18.56 | 19.47 | 18.56 | 19.36 | 00:00:00 | 2006-12-22 | 8,309,000 | 19.31 | 19.36 | 18.54 | 18.77 | 00:00:00 | 2006-12-26 | 4,546,100 | 18.91 | 18.99 | 18.76 | 18.85 | 00:00:00 | 2006-12-27 | 3,462,700 | 19.00 | 19.00 | 18.72 | 18.80 | 00:00:00 | 2006-12-28 | 4,393,200 | 18.86 | 19.10 | 18.75 | 19.02 | 00:00:00 | 2006-12-29 | 4,355,400 | 18.99 | 19.25 | 18.89 | 18.94 | 00:00:00 | 2007-01-03 | 11,879,000 | 19.22 | 19.76 | 18.93 | 19.23 | 00:00:00 | 2007-01-04 | 8,831,400 | 19.17 | 19.70 | 18.59 | 19.50 | 00:00:00 | 2007-01-05 | 9,642,100 | 19.40 | 19.98 | 19.26 | 19.93 | 00:00:00 | 2007-01-08 | 12,015,400 | 19.98 | 20.50 | 19.74 | 20.23 | 00:00:00 | 2007-01-09 | 9,727,800 | 20.25 | 20.34 | 19.72 | 20.06 | 00:00:00 | 2007-01-10 | 4,352,600 | 19.84 | 20.38 | 19.75 | 20.28 | 00:00:00 | 2007-01-11 | 6,445,600 | 20.45 | 20.92 | 20.16 | 20.67 | 00:00:00 | 2007-01-12 | 6,196,800 | 20.52 | 20.65 | 20.13 | 20.58 | 00:00:00 | 2007-01-16 | 6,683,000 | 20.65 | 20.89 | 20.38 | 20.77 | 00:00:00 | 2007-01-17 | 8,274,900 | 20.63 | 20.88 | 20.02 | 20.10 | 00:00:00 | 2007-01-18 | 11,042,200 | 20.15 | 20.19 | 19.37 | 19.53 | 00:00:00 | 2007-01-19 | 6,845,600 | 19.44 | 19.77 | 19.33 | 19.51 | 00:00:00 | 2007-01-22 | 9,056,900 | 19.41 | 19.50 | 18.83 | 19.13 | 00:00:00 | 2007-01-23 | 10,549,500 | 18.77 | 19.05 | 18.57 | 18.68 | 00:00:00 | 2007-01-24 | 5,234,700 | 18.86 | 19.15 | 18.69 | 18.99 | 00:00:00 | 2007-01-25 | 6,351,200 | 18.76 | 18.93 | 18.40 | 18.46 | 00:00:00 | 2007-01-26 | 16,086,500 | 18.95 | 19.15 | 18.68 | 18.96 | 00:00:00 | 2007-01-29 | 14,183,800 | 18.83 | 19.78 | 18.76 | 19.48 | 00:00:00 | 2007-01-30 | 17,330,800 | 19.59 | 19.90 | 19.24 | 19.82 | 00:00:00 | 2007-01-31 | 29,985,200 | 18.62 | 18.85 | 17.84 | 18.12 | 00:00:00 | 2007-02-01 | 10,410,900 | 18.22 | 18.25 | 17.85 | 17.98 | 00:00:00 | 2007-02-02 | 6,977,400 | 17.94 | 18.31 | 17.92 | 18.20 | 00:00:00 | 2007-02-05 | 5,445,800 | 18.12 | 18.57 | 18.11 | 18.45 | 00:00:00 | 2007-02-06 | 7,052,200 | 18.60 | 18.75 | 18.26 | 18.63 | 00:00:00 | 2007-02-07 | 10,766,700 | 19.00 | 19.30 | 18.91 | 19.21 | 00:00:00 | 2007-02-08 | 18,212,600 | 19.09 | 20.19 | 18.95 | 20.08 | 00:00:00 | 2007-02-09 | 14,473,900 | 20.00 | 20.08 | 19.06 | 19.21 | 00:00:00 | 2007-02-12 | 5,936,000 | 19.36 | 19.57 | 19.05 | 19.29 | 00:00:00 | 2007-02-13 | 6,837,700 | 19.49 | 19.49 | 19.05 | 19.15 | 00:00:00 | 2007-02-14 | 5,456,100 | 19.23 | 19.75 | 19.23 | 19.66 | 00:00:00 | 2007-02-15 | 7,424,300 | 19.63 | 19.95 | 19.63 | 19.86 | 00:00:00 | 2007-02-16 | 4,116,300 | 19.85 | 19.89 | 19.57 | 19.69 | 00:00:00 | 2007-02-20 | 4,697,600 | 19.74 | 20.03 | 19.50 | 19.97 | 00:00:00 | 2007-02-21 | 5,860,200 | 19.76 | 19.84 | 19.47 | 19.55 | 00:00:00 | 2007-02-22 | 6,481,300 | 19.65 | 19.69 | 19.40 | 19.50 | 00:00:00 | 2007-02-23 | 6,305,400 | 19.55 | 19.90 | 19.45 | 19.78 | 00:00:00 | 2007-02-26 | 3,769,900 | 19.83 | 19.95 | 19.46 | 19.61 | 00:00:00 | 2007-02-27 | 8,523,200 | 19.06 | 19.40 | 18.45 | 18.53 | 00:00:00 | 2007-02-28 | 7,818,700 | 18.50 | 18.98 | 18.50 | 18.91 | 00:00:00 | 2007-03-01 | 7,193,900 | 18.38 | 18.89 | 18.30 | 18.69 | 00:00:00 | 2007-03-02 | 7,993,900 | 18.47 | 18.60 | 18.16 | 18.40 | 00:00:00 | 2007-03-05 | 6,962,900 | 18.31 | 18.58 | 17.96 | 17.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|