|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 5,891,100 | 32.91 | 32.91 | 31.83 | 32.17 | 00:00:00 | | 2007-08-24 | 6,103,500 | 32.04 | 32.69 | 31.80 | 32.59 | 00:00:00 | | 2007-08-27 | 6,021,900 | 32.59 | 33.03 | 32.36 | 32.86 | 00:00:00 | | 2007-08-28 | 10,049,200 | 32.61 | 33.32 | 32.26 | 32.28 | 00:00:00 | | 2007-08-29 | 7,091,700 | 32.55 | 32.81 | 31.95 | 32.61 | 00:00:00 | | 2007-08-30 | 8,429,400 | 32.55 | 33.41 | 32.32 | 32.78 | 00:00:00 | | 2007-08-31 | 7,919,500 | 33.25 | 33.26 | 32.52 | 32.92 | 00:00:00 | | 2007-09-04 | 6,553,700 | 33.13 | 34.12 | 32.93 | 33.91 | 00:00:00 | | 2007-09-05 | 7,255,800 | 33.80 | 34.70 | 33.47 | 34.60 | 00:00:00 | | 2007-09-06 | 9,003,800 | 34.60 | 35.09 | 34.29 | 34.95 | 00:00:00 | | 2007-09-07 | 14,546,200 | 34.50 | 35.43 | 33.97 | 34.58 | 00:00:00 | | 2007-09-10 | 13,039,400 | 34.64 | 35.50 | 33.60 | 35.16 | 00:00:00 | | 2007-09-11 | 11,480,800 | 35.22 | 36.22 | 35.01 | 36.18 | 00:00:00 | | 2007-09-12 | 17,987,300 | 36.18 | 37.57 | 35.94 | 37.09 | 00:00:00 | | 2007-09-13 | 11,795,500 | 37.50 | 37.50 | 35.96 | 36.07 | 00:00:00 | | 2007-09-14 | 8,398,300 | 35.84 | 36.10 | 35.33 | 35.61 | 00:00:00 | | 2007-09-17 | 7,985,900 | 35.35 | 35.49 | 34.83 | 35.02 | 00:00:00 | | 2007-09-18 | 8,012,700 | 35.32 | 36.46 | 35.07 | 36.44 | 00:00:00 | | 2007-09-19 | 12,306,000 | 36.18 | 36.22 | 35.50 | 36.01 | 00:00:00 | | 2007-09-20 | 5,652,600 | 35.83 | 36.59 | 35.83 | 35.99 | 00:00:00 | | 2007-09-21 | 8,361,900 | 36.27 | 36.57 | 35.85 | 35.91 | 00:00:00 | | 2007-09-24 | 10,239,400 | 36.10 | 36.42 | 35.24 | 35.54 | 00:00:00 | | 2007-09-25 | 8,374,700 | 35.41 | 36.03 | 35.29 | 35.72 | 00:00:00 | | 2007-09-26 | 11,248,300 | 35.96 | 36.00 | 34.50 | 35.17 | 00:00:00 | | 2007-09-27 | 9,644,300 | 35.44 | 36.32 | 35.40 | 36.32 | 00:00:00 | | 2007-09-28 | 7,755,900 | 36.48 | 36.84 | 36.22 | 36.61 | 00:00:00 | | 2007-10-01 | 8,041,700 | 36.59 | 36.78 | 36.30 | 36.48 | 00:00:00 | | 2007-10-02 | 5,968,400 | 36.48 | 36.77 | 36.17 | 36.64 | 00:00:00 | | 2007-10-03 | 6,669,300 | 36.58 | 36.60 | 35.53 | 35.78 | 00:00:00 | | 2007-10-04 | 8,250,200 | 35.73 | 36.08 | 35.10 | 35.94 | 00:00:00 | | 2007-10-05 | 9,859,200 | 36.19 | 37.46 | 35.69 | 37.04 | 00:00:00 | | 2007-10-08 | 5,088,500 | 36.99 | 37.23 | 36.61 | 36.97 | 00:00:00 | | 2007-10-09 | 14,489,800 | 37.16 | 37.95 | 36.46 | 37.65 | 00:00:00 | | 2007-10-10 | 6,818,100 | 37.72 | 37.88 | 37.00 | 37.63 | 00:00:00 | | 2007-10-11 | 10,005,000 | 37.45 | 37.87 | 36.19 | 36.34 | 00:00:00 | | 2007-10-12 | 6,334,600 | 36.61 | 37.16 | 36.35 | 37.12 | 00:00:00 | | 2007-10-15 | 6,144,000 | 37.23 | 37.46 | 36.45 | 36.67 | 00:00:00 | | 2007-10-16 | 8,478,400 | 36.00 | 37.06 | 35.71 | 36.63 | 00:00:00 | | 2007-10-17 | 5,193,900 | 36.89 | 37.29 | 36.27 | 36.90 | 00:00:00 | | 2007-10-18 | 4,665,700 | 36.99 | 37.23 | 36.41 | 36.92 | 00:00:00 | | 2007-10-19 | 9,172,300 | 36.84 | 36.87 | 35.40 | 35.62 | 00:00:00 | | 2007-10-22 | 9,436,700 | 35.26 | 35.94 | 34.80 | 35.89 | 00:00:00 | | 2007-10-23 | 11,088,600 | 36.10 | 37.30 | 36.01 | 37.14 | 00:00:00 | | 2007-10-24 | 21,845,400 | 35.17 | 35.23 | 32.64 | 34.02 | 00:00:00 | | 2007-10-25 | 9,986,800 | 34.12 | 34.28 | 33.24 | 33.54 | 00:00:00 | | 2007-10-26 | 7,004,200 | 34.22 | 34.34 | 33.26 | 33.95 | 00:00:00 | | 2007-10-29 | 9,617,900 | 34.01 | 36.12 | 34.01 | 35.96 | 00:00:00 | | 2007-10-30 | 5,708,500 | 35.88 | 36.00 | 35.25 | 35.84 | 00:00:00 | | 2007-10-31 | 6,609,900 | 35.90 | 36.05 | 35.14 | 36.00 | 00:00:00 | | 2007-11-01 | 7,137,600 | 35.70 | 35.96 | 34.65 | 34.71 | 00:00:00 | | 2007-11-02 | 10,303,500 | 34.99 | 35.47 | 34.11 | 35.38 | 00:00:00 | | 2007-11-05 | 5,859,600 | 34.88 | 35.38 | 34.56 | 35.15 | 00:00:00 | | 2007-11-06 | 6,366,600 | 35.19 | 35.44 | 34.88 | 35.27 | 00:00:00 | | 2007-11-07 | 8,916,800 | 34.90 | 35.09 | 33.72 | 34.12 | 00:00:00 | | 2007-11-08 | 19,032,800 | 32.97 | 33.40 | 31.06 | 32.80 | 00:00:00 | | 2007-11-09 | 13,295,700 | 32.22 | 32.23 | 31.15 | 31.21 | 00:00:00 | | 2007-11-12 | 19,928,700 | 30.09 | 30.20 | 29.49 | 29.69 | 00:00:00 | | 2007-11-13 | 12,592,700 | 30.05 | 31.28 | 29.69 | 31.21 | 00:00:00 | | 2007-11-14 | 9,235,600 | 31.41 | 31.67 | 30.46 | 30.73 | 00:00:00 | | 2007-11-15 | 7,748,500 | 30.79 | 30.83 | 29.61 | 29.88 | 00:00:00 | | 2007-11-16 | 6,878,500 | 30.20 | 30.71 | 29.76 | 30.56 | 00:00:00 | | 2007-11-19 | 8,473,500 | 30.53 | 30.92 | 29.53 | 29.74 | 00:00:00 | | 2007-11-20 | 16,361,200 | 29.85 | 30.51 | 28.14 | 28.70 | 00:00:00 | | 2007-11-21 | 10,380,500 | 28.30 | 29.75 | 28.01 | 29.04 | 00:00:00 | | 2007-11-23 | 1,908,500 | 29.14 | 29.61 | 28.70 | 29.49 | 00:00:00 | | 2007-11-26 | 6,919,800 | 29.67 | 30.06 | 28.55 | 28.55 | 00:00:00 | | 2007-11-27 | 6,204,100 | 28.50 | 29.18 | 28.35 | 29.08 | 00:00:00 | | 2007-11-28 | 8,459,900 | 29.60 | 30.83 | 29.40 | 30.57 | 00:00:00 | | 2007-11-29 | 7,519,200 | 30.33 | 30.87 | 29.61 | 29.82 | 00:00:00 | | 2007-11-30 | 7,786,600 | 30.30 | 30.50 | 29.60 | 29.72 | 00:00:00 | | 2007-12-03 | 6,010,200 | 29.75 | 30.55 | 29.73 | 30.37 | 00:00:00 | | 2007-12-04 | 5,420,700 | 29.95 | 30.64 | 29.78 | 30.41 | 00:00:00 | | 2007-12-05 | 10,967,800 | 30.73 | 32.16 | 30.60 | 31.30 | 00:00:00 | | 2007-12-06 | 7,737,000 | 31.40 | 31.53 | 31.00 | 31.25 | 00:00:00 | | 2007-12-07 | 6,752,900 | 31.42 | 31.78 | 30.81 | 30.90 | 00:00:00 | | 2007-12-10 | 6,345,200 | 30.84 | 31.76 | 30.81 | 31.40 | 00:00:00 | | 2007-12-11 | 16,300,700 | 31.44 | 33.32 | 31.44 | 32.61 | 00:00:00 | | 2007-12-12 | 8,429,100 | 33.31 | 33.98 | 32.89 | 33.44 | 00:00:00 | | 2007-12-13 | 6,095,900 | 33.64 | 33.94 | 32.60 | 33.15 | 00:00:00 | | 2007-12-14 | 5,545,700 | 32.99 | 33.48 | 32.93 | 33.11 | 00:00:00 | | 2007-12-17 | 9,263,400 | 33.13 | 33.42 | 31.85 | 31.87 | 00:00:00 | | 2007-12-18 | 5,127,100 | 32.33 | 32.43 | 31.57 | 32.22 | 00:00:00 | | 2007-12-19 | 8,583,300 | 32.46 | 34.00 | 32.26 | 33.76 | 00:00:00 | | 2007-12-20 | 9,011,300 | 34.13 | 34.17 | 33.07 | 34.07 | 00:00:00 | | 2007-12-21 | 9,521,800 | 34.38 | 34.84 | 34.28 | 34.70 | 00:00:00 | | 2007-12-24 | 1,891,200 | 34.67 | 34.95 | 34.08 | 34.37 | 00:00:00 | | 2007-12-26 | 3,098,800 | 34.01 | 34.50 | 33.85 | 34.49 | 00:00:00 | | 2007-12-27 | 3,221,100 | 34.50 | 34.50 | 33.54 | 33.54 | 00:00:00 | | 2007-12-28 | 3,534,400 | 33.61 | 34.16 | 33.61 | 33.92 | 00:00:00 | | 2007-12-31 | 4,299,500 | 33.94 | 33.94 | 32.96 | 33.20 | 00:00:00 | | 2008-01-02 | 7,635,900 | 33.20 | 33.30 | 32.00 | 32.10 | 00:00:00 | | 2008-01-03 | 5,185,100 | 32.07 | 32.89 | 31.80 | 32.43 | 00:00:00 | | 2008-01-04 | 8,003,300 | 32.40 | 32.50 | 31.01 | 31.12 | 00:00:00 | | 2008-01-07 | 9,258,400 | 31.18 | 31.25 | 29.88 | 30.70 | 00:00:00 | | 2008-01-08 | 8,647,000 | 30.92 | 31.79 | 30.32 | 30.40 | 00:00:00 | | 2008-01-09 | 9,637,700 | 30.61 | 30.88 | 29.42 | 30.82 | 00:00:00 | | 2008-01-10 | 11,839,600 | 30.28 | 31.12 | 29.39 | 30.67 | 00:00:00 | | 2008-01-11 | 37,340,000 | 26.95 | 27.43 | 25.77 | 26.60 | 00:00:00 | | 2008-01-14 | 17,205,000 | 27.19 | 28.50 | 27.09 | 28.19 | 00:00:00 | | 2008-01-15 | 12,187,500 | 27.56 | 27.86 | 27.05 | 27.55 | 00:00:00 | | 2008-01-16 | 11,105,300 | 27.73 | 28.19 | 26.90 | 27.39 | 00:00:00 | | 2008-01-17 | 15,258,000 | 27.85 | 28.00 | 26.56 | 26.60 | 00:00:00 | | 2008-01-18 | 13,045,100 | 26.62 | 27.20 | 26.10 | 26.50 | 00:00:00 | | 2008-01-22 | 15,883,000 | 25.66 | 26.41 | 25.14 | 25.61 | 00:00:00 | | 2008-01-23 | 19,017,400 | 24.39 | 25.61 | 23.98 | 24.37 | 00:00:00 | | 2008-01-24 | 24,337,400 | 25.27 | 26.93 | 25.10 | 26.30 | 00:00:00 | | 2008-01-25 | 27,728,300 | 26.99 | 27.35 | 25.94 | 25.95 | 00:00:00 | | 2008-01-28 | 15,798,200 | 26.21 | 27.20 | 25.67 | 27.20 | 00:00:00 | | 2008-01-29 | 17,116,000 | 27.60 | 27.79 | 26.73 | 26.77 | 00:00:00 | | 2008-01-30 | 10,745,000 | 26.73 | 27.49 | 26.25 | 26.90 | 00:00:00 | | 2008-01-31 | 11,936,200 | 26.54 | 27.51 | 26.41 | 27.15 | 00:00:00 | | 2008-02-01 | 10,139,400 | 27.13 | 27.57 | 26.64 | 27.25 | 00:00:00 | | 2008-02-04 | 9,815,600 | 27.34 | 27.55 | 26.05 | 26.40 | 00:00:00 | | 2008-02-05 | 11,268,500 | 26.21 | 26.23 | 25.48 | 25.50 | 00:00:00 | | 2008-02-06 | 11,180,900 | 25.74 | 26.17 | 25.03 | 25.11 | 00:00:00 | | 2008-02-07 | 20,455,900 | 24.02 | 25.01 | 23.87 | 24.70 | 00:00:00 | | 2008-02-08 | 8,683,400 | 24.58 | 25.80 | 24.54 | 25.46 | 00:00:00 | | 2008-02-11 | 10,082,200 | 24.74 | 25.93 | 24.74 | 25.82 | 00:00:00 | | 2008-02-12 | 9,428,000 | 25.84 | 26.69 | 25.77 | 25.93 | 00:00:00 | | 2008-02-13 | 10,744,900 | 26.35 | 27.52 | 26.23 | 27.48 | 00:00:00 | | 2008-02-14 | 9,077,200 | 27.49 | 27.86 | 26.67 | 26.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
