|
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 | 2008-02-14 | 9,077,200 | 27.49 | 27.86 | 26.67 | 26.81 | 00:00:00 | 2008-02-15 | 7,238,600 | 26.67 | 26.91 | 25.86 | 26.12 | 00:00:00 | 2008-02-19 | 8,621,400 | 26.61 | 26.94 | 26.08 | 26.14 | 00:00:00 | 2008-02-20 | 9,377,700 | 26.17 | 26.26 | 25.43 | 26.05 | 00:00:00 | 2008-02-21 | 6,410,000 | 26.14 | 26.40 | 25.56 | 25.66 | 00:00:00 | 2008-02-22 | 6,848,400 | 25.61 | 26.30 | 25.35 | 26.19 | 00:00:00 | 2008-02-25 | 12,081,800 | 26.91 | 27.67 | 26.54 | 27.59 | 00:00:00 | 2008-02-26 | 10,640,800 | 27.46 | 27.85 | 27.17 | 27.51 | 00:00:00 | 2008-02-27 | 14,374,100 | 27.21 | 29.38 | 27.18 | 29.29 | 00:00:00 | 2008-02-28 | 10,780,300 | 29.19 | 29.36 | 28.58 | 28.59 | 00:00:00 | 2008-02-29 | 15,360,200 | 28.20 | 28.25 | 26.72 | 26.82 | 00:00:00 | 2008-03-03 | 18,767,800 | 26.88 | 27.01 | 25.22 | 25.87 | 00:00:00 | 2008-03-04 | 13,725,000 | 25.84 | 26.56 | 25.57 | 26.29 | 00:00:00 | 2008-03-05 | 11,034,300 | 26.42 | 27.53 | 26.42 | 27.22 | 00:00:00 | 2008-03-06 | 17,242,300 | 26.92 | 27.37 | 25.27 | 25.83 | 00:00:00 | 2008-03-07 | 17,528,300 | 25.55 | 26.19 | 24.63 | 24.95 | 00:00:00 | 2008-03-10 | 8,595,000 | 24.98 | 25.51 | 24.52 | 24.60 | 00:00:00 | 2008-03-11 | 9,999,900 | 25.27 | 25.81 | 24.92 | 25.77 | 00:00:00 | 2008-03-12 | 6,369,400 | 25.94 | 26.22 | 25.47 | 25.57 | 00:00:00 | 2008-03-13 | 9,884,800 | 25.36 | 25.86 | 24.53 | 25.61 | 00:00:00 | 2008-03-14 | 15,962,200 | 25.62 | 25.89 | 24.09 | 24.68 | 00:00:00 | 2008-03-17 | 12,392,000 | 24.48 | 24.75 | 23.43 | 24.26 | 00:00:00 | 2008-03-18 | 9,792,000 | 24.72 | 25.60 | 24.63 | 25.48 | 00:00:00 | 2008-03-19 | 8,343,400 | 25.25 | 25.90 | 24.45 | 24.45 | 00:00:00 | 2008-03-20 | 12,833,300 | 24.65 | 25.16 | 23.79 | 25.16 | 00:00:00 | 2008-03-24 | 11,435,000 | 25.10 | 25.93 | 25.02 | 25.50 | 00:00:00 | 2008-03-25 | 12,245,800 | 25.81 | 26.91 | 25.51 | 26.58 | 00:00:00 | 2008-03-26 | 9,891,100 | 26.40 | 26.59 | 25.99 | 26.20 | 00:00:00 | 2008-03-27 | 15,017,900 | 26.01 | 26.05 | 24.74 | 24.90 | 00:00:00 | 2008-03-28 | 12,426,000 | 25.00 | 25.26 | 24.24 | 24.30 | 00:00:00 | 2008-03-31 | 13,484,000 | 24.46 | 25.36 | 24.23 | 25.00 | 00:00:00 | 2008-04-01 | 10,410,100 | 25.40 | 25.87 | 25.25 | 25.78 | 00:00:00 | 2008-04-02 | 15,371,000 | 25.87 | 25.87 | 24.19 | 24.56 | 00:00:00 | 2008-04-03 | 13,562,000 | 24.17 | 24.68 | 24.05 | 24.38 | 00:00:00 | 2008-04-04 | 9,660,700 | 24.30 | 24.54 | 23.69 | 24.03 | 00:00:00 | 2008-04-07 | 10,231,400 | 24.17 | 24.28 | 23.37 | 23.46 | 00:00:00 | 2008-04-08 | 12,055,000 | 23.30 | 23.67 | 23.14 | 23.43 | 00:00:00 | 2008-04-09 | 14,001,800 | 23.39 | 23.45 | 22.64 | 22.97 | 00:00:00 | 2008-04-10 | 13,590,800 | 22.98 | 23.44 | 22.98 | 23.31 | 00:00:00 | 2008-04-11 | 14,510,900 | 22.53 | 23.39 | 22.23 | 22.83 | 00:00:00 | 2008-04-14 | 12,057,800 | 22.87 | 23.52 | 22.68 | 23.11 | 00:00:00 | 2008-04-15 | 7,337,600 | 23.30 | 23.39 | 22.48 | 22.73 | 00:00:00 | 2008-04-16 | 11,919,300 | 23.07 | 23.79 | 22.88 | 23.61 | 00:00:00 | 2008-04-17 | 9,838,300 | 23.64 | 23.70 | 23.04 | 23.36 | 00:00:00 | 2008-04-18 | 12,195,900 | 24.06 | 24.67 | 23.75 | 24.48 | 00:00:00 | 2008-04-21 | 10,372,700 | 24.10 | 25.27 | 24.09 | 25.15 | 00:00:00 | 2008-04-22 | 9,409,300 | 24.89 | 25.00 | 24.11 | 24.34 | 00:00:00 | 2008-04-23 | 11,153,200 | 24.68 | 25.48 | 24.53 | 25.37 | 00:00:00 | 2008-04-24 | 23,368,000 | 25.45 | 26.31 | 25.03 | 25.73 | 00:00:00 | 2008-04-25 | 27,065,100 | 26.27 | 26.87 | 24.57 | 26.71 | 00:00:00 | 2008-04-28 | 16,354,500 | 26.70 | 27.69 | 26.57 | 27.04 | 00:00:00 | 2008-04-29 | 9,432,900 | 27.02 | 27.56 | 26.97 | 27.36 | 00:00:00 | 2008-04-30 | 13,389,000 | 27.23 | 28.25 | 27.20 | 27.62 | 00:00:00 | 2008-05-01 | 11,080,100 | 27.46 | 28.70 | 27.45 | 28.62 | 00:00:00 | 2008-05-02 | 11,601,800 | 28.89 | 29.49 | 28.27 | 28.79 | 00:00:00 | 2008-05-05 | 7,937,700 | 28.72 | 29.08 | 28.34 | 28.54 | 00:00:00 | 2008-05-06 | 8,523,800 | 28.21 | 28.96 | 27.88 | 28.73 | 00:00:00 | 2008-05-07 | 10,116,900 | 28.55 | 29.04 | 27.82 | 28.07 | 00:00:00 | 2008-05-08 | 10,805,300 | 28.38 | 28.38 | 27.23 | 27.64 | 00:00:00 | 2008-05-09 | 10,190,400 | 27.44 | 27.74 | 27.00 | 27.32 | 00:00:00 | 2008-05-12 | 6,081,000 | 27.50 | 27.83 | 27.32 | 27.71 | 00:00:00 | 2008-05-13 | 6,751,100 | 27.59 | 27.81 | 26.87 | 27.29 | 00:00:00 | 2008-05-14 | 8,303,800 | 27.36 | 27.81 | 27.05 | 27.22 | 00:00:00 | 2008-05-15 | 8,852,700 | 27.30 | 28.28 | 27.07 | 28.17 | 00:00:00 | 2008-05-16 | 15,658,000 | 28.09 | 29.04 | 27.74 | 28.89 | 00:00:00 | 2008-05-19 | 11,464,400 | 28.95 | 29.35 | 28.59 | 29.01 | 00:00:00 | 2008-05-20 | 8,810,300 | 28.77 | 28.80 | 27.77 | 28.06 | 00:00:00 | 2008-05-21 | 8,189,200 | 27.96 | 28.17 | 27.18 | 27.53 | 00:00:00 | 2008-05-22 | 12,661,200 | 27.73 | 28.25 | 27.29 | 27.56 | 00:00:00 | 2008-05-23 | 8,926,400 | 27.31 | 27.43 | 26.88 | 27.28 | 00:00:00 | 2008-05-27 | 8,441,200 | 27.44 | 28.16 | 27.40 | 28.02 | 00:00:00 | 2008-05-28 | 6,647,300 | 28.09 | 28.30 | 27.50 | 27.99 | 00:00:00 | 2008-05-29 | 7,719,900 | 27.52 | 27.82 | 27.36 | 27.61 | 00:00:00 | 2008-05-30 | 8,441,900 | 27.78 | 27.83 | 27.26 | 27.52 | 00:00:00 | 2008-06-02 | 8,907,700 | 27.44 | 27.48 | 26.57 | 27.05 | 00:00:00 | 2008-06-03 | 10,316,200 | 27.23 | 27.42 | 26.29 | 26.62 | 00:00:00 | 2008-06-04 | 10,938,900 | 26.62 | 27.29 | 26.62 | 26.98 | 00:00:00 | 2008-06-05 | 9,106,400 | 27.14 | 27.21 | 26.70 | 26.86 | 00:00:00 | 2008-06-06 | 19,352,400 | 26.65 | 26.88 | 26.35 | 26.65 | 00:00:00 | 2008-06-09 | 12,702,200 | 26.80 | 26.88 | 26.39 | 26.85 | 00:00:00 | 2008-06-10 | 11,572,000 | 26.55 | 26.86 | 26.23 | 26.49 | 00:00:00 | 2008-06-11 | 21,768,700 | 26.37 | 26.49 | 24.85 | 25.05 | 00:00:00 | 2008-06-12 | 21,569,000 | 25.18 | 25.35 | 24.33 | 24.57 | 00:00:00 | 2008-06-13 | 20,530,600 | 24.72 | 24.84 | 23.74 | 24.19 | 00:00:00 | 2008-06-16 | 15,583,600 | 24.02 | 24.62 | 23.90 | 24.11 | 00:00:00 | 2008-06-17 | 14,858,000 | 24.35 | 24.37 | 23.53 | 23.60 | 00:00:00 | 2008-06-18 | 20,987,500 | 23.28 | 23.31 | 22.55 | 22.63 | 00:00:00 | 2008-06-19 | 22,295,700 | 22.52 | 23.48 | 21.92 | 23.31 | 00:00:00 | 2008-06-20 | 15,602,000 | 23.37 | 23.39 | 22.52 | 22.74 | 00:00:00 | 2008-06-23 | 12,300,800 | 22.77 | 23.30 | 22.76 | 22.98 | 00:00:00 | 2008-06-24 | 12,057,700 | 22.88 | 23.62 | 22.88 | 23.10 | 00:00:00 | 2008-06-25 | 12,637,000 | 23.34 | 23.68 | 23.11 | 23.33 | 00:00:00 | 2008-06-26 | 10,950,000 | 23.14 | 23.14 | 22.33 | 22.40 | 00:00:00 | 2008-06-27 | 12,628,500 | 22.36 | 22.85 | 22.18 | 22.64 | 00:00:00 | 2008-06-30 | 10,436,700 | 22.57 | 22.80 | 22.08 | 22.18 | 00:00:00 | 2008-07-01 | 17,362,100 | 22.00 | 22.01 | 21.38 | 21.75 | 00:00:00 | 2008-07-02 | 15,017,900 | 21.70 | 22.40 | 21.47 | 21.87 | 00:00:00 | 2008-07-03 | 11,098,500 | 21.94 | 23.10 | 21.47 | 22.75 | 00:00:00 | 2008-07-07 | 19,859,500 | 23.36 | 23.99 | 22.72 | 23.17 | 00:00:00 | 2008-07-08 | 17,321,400 | 23.39 | 23.75 | 22.44 | 23.34 | 00:00:00 | 2008-07-09 | 13,323,300 | 23.05 | 23.05 | 21.86 | 21.93 | 00:00:00 | 2008-07-10 | 10,486,600 | 22.05 | 22.44 | 21.50 | 22.04 | 00:00:00 | 2008-07-11 | 12,725,400 | 21.54 | 22.30 | 21.23 | 21.76 | 00:00:00 | 2008-07-14 | 11,677,400 | 22.21 | 22.22 | 21.34 | 21.72 | 00:00:00 | 2008-07-15 | 16,513,900 | 21.64 | 22.34 | 20.79 | 21.93 | 00:00:00 | 2008-07-16 | 14,259,000 | 21.82 | 22.64 | 21.24 | 22.61 | 00:00:00 | 2008-07-17 | 12,522,500 | 22.87 | 23.80 | 22.65 | 23.16 | 00:00:00 | 2008-07-18 | 10,163,500 | 23.28 | 23.30 | 22.30 | 22.55 | 00:00:00 | 2008-07-21 | 12,638,100 | 22.84 | 23.59 | 22.71 | 23.49 | 00:00:00 | 2008-07-22 | 19,003,800 | 23.35 | 23.48 | 22.13 | 22.36 | 00:00:00 | 2008-07-23 | 14,154,000 | 22.48 | 23.05 | 21.89 | 22.89 | 00:00:00 | 2008-07-24 | 21,059,800 | 22.75 | 23.10 | 21.60 | 22.57 | 00:00:00 | 2008-07-25 | 44,285,600 | 25.72 | 27.05 | 24.43 | 26.57 | 00:00:00 | 2008-07-28 | 23,946,500 | 26.41 | 26.42 | 25.31 | 25.52 | 00:00:00 | 2008-07-29 | 17,605,800 | 25.69 | 26.17 | 24.87 | 25.49 | 00:00:00 | 2008-07-30 | 15,710,600 | 25.68 | 26.97 | 25.52 | 25.99 | 00:00:00 | 2008-07-31 | 11,342,500 | 25.87 | 26.55 | 25.64 | 26.03 | 00:00:00 | 2008-08-01 | 8,286,300 | 25.94 | 26.35 | 25.50 | 26.17 | 00:00:00 | 2008-08-04 | 17,351,800 | 25.80 | 25.86 | 24.74 | 25.03 | 00:00:00 | 2008-08-05 | 12,360,600 | 25.29 | 26.18 | 25.23 | 25.99 | 00:00:00 | 2008-08-06 | 13,865,700 | 26.16 | 26.65 | 25.58 | 26.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|