|
 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 | | 2007-03-05 | 6,962,900 | 18.31 | 18.58 | 17.96 | 17.97 | 00:00:00 | | 2007-03-06 | 5,919,500 | 18.11 | 18.59 | 18.11 | 18.51 | 00:00:00 | | 2007-03-07 | 7,149,800 | 18.42 | 18.49 | 18.05 | 18.10 | 00:00:00 | | 2007-03-08 | 4,321,400 | 18.31 | 18.49 | 18.28 | 18.41 | 00:00:00 | | 2007-03-09 | 6,511,100 | 18.65 | 18.69 | 18.09 | 18.31 | 00:00:00 | | 2007-03-12 | 11,171,000 | 18.48 | 19.11 | 18.41 | 18.45 | 00:00:00 | | 2007-03-13 | 16,918,000 | 18.23 | 18.43 | 17.67 | 17.74 | 00:00:00 | | 2007-03-14 | 14,388,200 | 17.40 | 18.11 | 17.21 | 18.09 | 00:00:00 | | 2007-03-15 | 9,142,500 | 18.15 | 18.59 | 18.02 | 18.35 | 00:00:00 | | 2007-03-16 | 11,162,600 | 18.30 | 18.49 | 17.88 | 18.01 | 00:00:00 | | 2007-03-19 | 10,066,200 | 18.05 | 18.20 | 17.94 | 17.97 | 00:00:00 | | 2007-03-20 | 16,328,100 | 18.10 | 18.85 | 18.08 | 18.75 | 00:00:00 | | 2007-03-21 | 8,506,200 | 18.70 | 19.25 | 18.65 | 19.24 | 00:00:00 | | 2007-03-22 | 7,516,200 | 19.45 | 19.49 | 19.17 | 19.28 | 00:00:00 | | 2007-03-23 | 9,259,600 | 19.28 | 19.68 | 18.82 | 18.95 | 00:00:00 | | 2007-03-26 | 9,527,000 | 19.02 | 19.62 | 19.00 | 19.62 | 00:00:00 | | 2007-03-27 | 6,460,900 | 19.49 | 19.54 | 19.27 | 19.45 | 00:00:00 | | 2007-03-28 | 9,570,200 | 19.39 | 19.84 | 19.33 | 19.62 | 00:00:00 | | 2007-03-29 | 10,530,400 | 19.80 | 20.00 | 19.62 | 19.91 | 00:00:00 | | 2007-03-30 | 6,609,600 | 19.84 | 20.03 | 19.65 | 19.68 | 00:00:00 | | 2007-04-02 | 8,790,300 | 19.68 | 20.17 | 19.63 | 20.09 | 00:00:00 | | 2007-04-03 | 8,017,700 | 20.25 | 20.72 | 20.13 | 20.54 | 00:00:00 | | 2007-04-04 | 7,432,300 | 20.52 | 20.70 | 20.39 | 20.65 | 00:00:00 | | 2007-04-05 | 4,758,800 | 20.53 | 20.65 | 20.45 | 20.57 | 00:00:00 | | 2007-04-09 | 5,709,900 | 20.57 | 20.86 | 20.49 | 20.79 | 00:00:00 | | 2007-04-10 | 8,301,500 | 20.69 | 21.01 | 20.69 | 20.98 | 00:00:00 | | 2007-04-11 | 7,353,700 | 21.01 | 21.13 | 20.45 | 20.51 | 00:00:00 | | 2007-04-12 | 9,084,400 | 20.53 | 20.58 | 20.34 | 20.48 | 00:00:00 | | 2007-04-13 | 9,094,000 | 20.48 | 20.75 | 20.32 | 20.59 | 00:00:00 | | 2007-04-16 | 6,362,200 | 20.74 | 21.01 | 20.70 | 20.97 | 00:00:00 | | 2007-04-17 | 6,671,200 | 20.85 | 20.97 | 20.70 | 20.88 | 00:00:00 | | 2007-04-18 | 5,031,200 | 20.59 | 21.02 | 20.59 | 20.94 | 00:00:00 | | 2007-04-19 | 5,441,600 | 20.78 | 20.82 | 20.38 | 20.57 | 00:00:00 | | 2007-04-20 | 9,100,700 | 20.89 | 20.90 | 20.39 | 20.52 | 00:00:00 | | 2007-04-23 | 15,955,900 | 21.07 | 21.55 | 20.98 | 21.11 | 00:00:00 | | 2007-04-24 | 21,312,500 | 20.29 | 20.99 | 19.86 | 20.87 | 00:00:00 | | 2007-04-25 | 12,867,200 | 21.06 | 21.67 | 20.77 | 21.57 | 00:00:00 | | 2007-04-26 | 19,638,700 | 21.60 | 22.55 | 21.57 | 22.31 | 00:00:00 | | 2007-04-27 | 11,094,400 | 22.15 | 22.83 | 22.15 | 22.70 | 00:00:00 | | 2007-04-30 | 13,516,900 | 22.70 | 22.88 | 22.34 | 22.36 | 00:00:00 | | 2007-05-01 | 13,115,800 | 22.41 | 22.87 | 22.20 | 22.74 | 00:00:00 | | 2007-05-02 | 9,270,300 | 22.69 | 23.17 | 22.58 | 22.96 | 00:00:00 | | 2007-05-03 | 8,531,700 | 23.00 | 23.56 | 22.91 | 23.27 | 00:00:00 | | 2007-05-04 | 9,048,300 | 23.50 | 23.51 | 22.91 | 22.95 | 00:00:00 | | 2007-05-07 | 5,395,000 | 23.14 | 23.31 | 22.95 | 23.02 | 00:00:00 | | 2007-05-08 | 10,799,200 | 22.94 | 23.69 | 22.71 | 23.63 | 00:00:00 | | 2007-05-09 | 13,412,800 | 23.10 | 23.75 | 22.80 | 23.71 | 00:00:00 | | 2007-05-10 | 12,214,600 | 23.55 | 23.87 | 23.21 | 23.23 | 00:00:00 | | 2007-05-11 | 10,189,100 | 23.33 | 24.00 | 23.20 | 23.91 | 00:00:00 | | 2007-05-14 | 11,737,500 | 23.83 | 23.95 | 23.33 | 23.43 | 00:00:00 | | 2007-05-15 | 13,284,700 | 23.52 | 23.99 | 23.30 | 23.54 | 00:00:00 | | 2007-05-16 | 12,464,000 | 23.53 | 24.05 | 23.53 | 24.00 | 00:00:00 | | 2007-05-17 | 17,755,500 | 23.87 | 23.90 | 23.42 | 23.69 | 00:00:00 | | 2007-05-18 | 18,296,600 | 23.35 | 23.40 | 22.88 | 23.29 | 00:00:00 | | 2007-05-21 | 9,994,900 | 23.39 | 23.99 | 23.14 | 23.77 | 00:00:00 | | 2007-05-22 | 7,882,500 | 23.77 | 23.93 | 23.45 | 23.85 | 00:00:00 | | 2007-05-23 | 10,686,500 | 23.89 | 24.14 | 23.54 | 23.71 | 00:00:00 | | 2007-05-24 | 9,637,900 | 23.78 | 23.98 | 23.35 | 23.52 | 00:00:00 | | 2007-05-25 | 8,089,400 | 23.51 | 23.73 | 23.07 | 23.19 | 00:00:00 | | 2007-05-29 | 9,226,500 | 23.41 | 24.11 | 23.41 | 24.09 | 00:00:00 | | 2007-05-30 | 11,889,900 | 23.81 | 24.45 | 23.69 | 24.40 | 00:00:00 | | 2007-05-31 | 9,526,100 | 24.50 | 24.53 | 24.05 | 24.41 | 00:00:00 | | 2007-06-01 | 8,515,100 | 24.50 | 24.75 | 24.20 | 24.65 | 00:00:00 | | 2007-06-04 | 8,550,600 | 24.40 | 25.03 | 24.40 | 24.95 | 00:00:00 | | 2007-06-05 | 11,300,300 | 24.53 | 24.77 | 24.30 | 24.62 | 00:00:00 | | 2007-06-06 | 8,522,400 | 24.47 | 24.87 | 24.43 | 24.47 | 00:00:00 | | 2007-06-07 | 12,952,100 | 24.45 | 24.67 | 23.79 | 23.92 | 00:00:00 | | 2007-06-08 | 7,488,200 | 23.90 | 24.63 | 23.76 | 24.50 | 00:00:00 | | 2007-06-11 | 10,560,600 | 24.57 | 25.06 | 24.48 | 24.93 | 00:00:00 | | 2007-06-12 | 11,110,700 | 24.78 | 25.20 | 24.67 | 24.86 | 00:00:00 | | 2007-06-13 | 11,234,300 | 24.99 | 25.48 | 24.89 | 25.39 | 00:00:00 | | 2007-06-14 | 8,744,500 | 25.32 | 25.69 | 25.27 | 25.41 | 00:00:00 | | 2007-06-15 | 10,072,000 | 25.77 | 25.77 | 25.18 | 25.49 | 00:00:00 | | 2007-06-18 | 6,661,500 | 25.32 | 25.45 | 24.96 | 25.28 | 00:00:00 | | 2007-06-19 | 8,029,500 | 24.98 | 25.55 | 24.98 | 25.49 | 00:00:00 | | 2007-06-20 | 9,158,400 | 26.00 | 26.00 | 24.77 | 24.82 | 00:00:00 | | 2007-06-21 | 8,750,200 | 24.98 | 25.39 | 24.77 | 25.31 | 00:00:00 | | 2007-06-22 | 7,278,500 | 25.15 | 25.27 | 24.91 | 25.08 | 00:00:00 | | 2007-06-25 | 13,202,200 | 25.13 | 25.14 | 24.85 | 24.95 | 00:00:00 | | 2007-06-26 | 6,064,200 | 25.17 | 25.30 | 24.91 | 24.99 | 00:00:00 | | 2007-06-27 | 7,824,000 | 24.95 | 25.62 | 24.90 | 25.50 | 00:00:00 | | 2007-06-28 | 8,300,400 | 25.32 | 25.68 | 25.27 | 25.33 | 00:00:00 | | 2007-06-29 | 5,465,000 | 25.57 | 25.57 | 25.05 | 25.17 | 00:00:00 | | 2007-07-02 | 8,871,900 | 25.25 | 25.88 | 25.25 | 25.79 | 00:00:00 | | 2007-07-03 | 8,398,700 | 26.15 | 26.68 | 26.06 | 26.47 | 00:00:00 | | 2007-07-05 | 7,600,200 | 26.37 | 26.97 | 26.19 | 26.96 | 00:00:00 | | 2007-07-06 | 5,636,300 | 26.96 | 27.15 | 26.61 | 27.04 | 00:00:00 | | 2007-07-09 | 6,806,500 | 27.07 | 27.08 | 26.75 | 26.83 | 00:00:00 | | 2007-07-10 | 6,182,000 | 26.75 | 26.86 | 26.46 | 26.54 | 00:00:00 | | 2007-07-11 | 7,808,500 | 26.54 | 27.25 | 26.54 | 27.22 | 00:00:00 | | 2007-07-12 | 9,673,300 | 27.47 | 27.93 | 27.22 | 27.90 | 00:00:00 | | 2007-07-13 | 6,906,300 | 27.71 | 27.99 | 27.61 | 27.85 | 00:00:00 | | 2007-07-16 | 10,976,500 | 27.70 | 27.78 | 26.89 | 26.96 | 00:00:00 | | 2007-07-17 | 9,773,400 | 27.00 | 27.19 | 26.65 | 27.10 | 00:00:00 | | 2007-07-18 | 14,725,300 | 26.81 | 26.98 | 26.30 | 26.73 | 00:00:00 | | 2007-07-19 | 37,744,900 | 29.64 | 30.97 | 29.37 | 30.06 | 00:00:00 | | 2007-07-20 | 15,197,000 | 29.90 | 30.73 | 29.61 | 30.40 | 00:00:00 | | 2007-07-23 | 14,029,700 | 30.15 | 31.20 | 30.12 | 31.00 | 00:00:00 | | 2007-07-24 | 10,443,200 | 30.50 | 30.92 | 30.18 | 30.23 | 00:00:00 | | 2007-07-25 | 21,354,800 | 30.42 | 31.96 | 30.40 | 31.78 | 00:00:00 | | 2007-07-26 | 21,480,800 | 31.33 | 31.90 | 30.45 | 30.74 | 00:00:00 | | 2007-07-27 | 13,713,200 | 30.75 | 31.09 | 29.82 | 29.97 | 00:00:00 | | 2007-07-30 | 10,487,200 | 30.20 | 30.86 | 30.11 | 30.64 | 00:00:00 | | 2007-07-31 | 10,781,600 | 30.54 | 31.09 | 29.91 | 29.96 | 00:00:00 | | 2007-08-01 | 19,704,000 | 29.50 | 31.50 | 29.41 | 31.38 | 00:00:00 | | 2007-08-02 | 17,542,200 | 31.45 | 32.55 | 31.43 | 32.55 | 00:00:00 | | 2007-08-03 | 9,747,400 | 32.55 | 32.68 | 31.23 | 31.23 | 00:00:00 | | 2007-08-06 | 18,828,000 | 31.86 | 33.47 | 31.35 | 33.46 | 00:00:00 | | 2007-08-07 | 12,683,200 | 33.09 | 33.74 | 32.51 | 33.36 | 00:00:00 | | 2007-08-08 | 15,168,400 | 33.85 | 34.74 | 33.79 | 34.39 | 00:00:00 | | 2007-08-09 | 10,986,300 | 33.75 | 34.70 | 33.49 | 33.60 | 00:00:00 | | 2007-08-10 | 11,199,900 | 33.03 | 33.46 | 31.61 | 32.09 | 00:00:00 | | 2007-08-13 | 12,443,500 | 32.99 | 33.86 | 32.58 | 33.16 | 00:00:00 | | 2007-08-14 | 10,157,600 | 33.39 | 33.48 | 31.55 | 31.61 | 00:00:00 | | 2007-08-15 | 17,693,800 | 31.35 | 31.51 | 29.91 | 29.93 | 00:00:00 | | 2007-08-16 | 13,423,200 | 29.68 | 30.39 | 28.61 | 30.15 | 00:00:00 | | 2007-08-17 | 11,927,700 | 30.75 | 31.69 | 29.63 | 31.64 | 00:00:00 | | 2007-08-20 | 9,253,200 | 31.60 | 32.10 | 31.50 | 31.59 | 00:00:00 | | 2007-08-21 | 6,328,700 | 31.44 | 32.35 | 31.31 | 32.02 | 00:00:00 | | 2007-08-22 | 9,409,900 | 32.40 | 32.87 | 32.29 | 32.66 | 00:00:00 | | 2007-08-23 | 5,891,100 | 32.91 | 32.91 | 31.83 | 32.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
