|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 13,865,700 | 26.16 | 26.65 | 25.58 | 26.31 | 00:00:00 | 2008-08-07 | 8,396,700 | 26.05 | 26.30 | 25.63 | 25.80 | 00:00:00 | 2008-08-08 | 9,380,800 | 25.99 | 26.94 | 25.66 | 26.80 | 00:00:00 | 2008-08-11 | 11,478,500 | 26.67 | 27.00 | 26.30 | 26.44 | 00:00:00 | 2008-08-12 | 9,489,900 | 26.35 | 26.35 | 25.58 | 25.90 | 00:00:00 | 2008-08-13 | 8,439,300 | 25.75 | 26.27 | 25.45 | 26.12 | 00:00:00 | 2008-08-14 | 11,434,600 | 25.90 | 27.05 | 25.82 | 27.02 | 00:00:00 | 2008-08-15 | 8,637,700 | 27.15 | 27.65 | 26.90 | 26.97 | 00:00:00 | 2008-08-18 | 6,932,400 | 27.06 | 27.14 | 26.24 | 26.42 | 00:00:00 | 2008-08-19 | 8,315,100 | 26.20 | 26.40 | 25.53 | 25.76 | 00:00:00 | 2008-08-20 | 7,647,700 | 26.00 | 26.10 | 25.47 | 25.66 | 00:00:00 | 2008-08-21 | 6,144,300 | 25.41 | 25.66 | 25.13 | 25.54 | 00:00:00 | 2008-08-22 | 5,702,600 | 25.45 | 25.91 | 25.20 | 25.88 | 00:00:00 | 2008-08-25 | 5,530,200 | 25.44 | 25.89 | 25.30 | 25.42 | 00:00:00 | 2008-08-26 | 7,503,300 | 25.36 | 25.49 | 24.97 | 25.12 | 00:00:00 | 2008-08-27 | 7,506,300 | 25.35 | 25.51 | 24.97 | 25.30 | 00:00:00 | 2008-08-28 | 8,858,500 | 25.48 | 26.24 | 25.30 | 25.98 | 00:00:00 | 2008-08-29 | 8,602,100 | 25.61 | 25.83 | 25.13 | 25.70 | 00:00:00 | 2008-09-02 | 12,978,100 | 26.21 | 26.44 | 24.87 | 25.00 | 00:00:00 | 2008-09-03 | 10,095,200 | 24.92 | 25.51 | 24.84 | 25.20 | 00:00:00 | 2008-09-04 | 15,350,700 | 24.23 | 24.33 | 23.58 | 23.60 | 00:00:00 | 2008-09-05 | 14,600,400 | 23.24 | 24.49 | 23.10 | 24.15 | 00:00:00 | 2008-09-08 | 13,924,900 | 24.80 | 25.16 | 24.41 | 24.96 | 00:00:00 | 2008-09-09 | 14,459,700 | 25.04 | 25.43 | 24.60 | 24.79 | 00:00:00 | 2008-09-10 | 13,187,100 | 25.08 | 25.56 | 24.86 | 25.28 | 00:00:00 | 2008-09-11 | 13,107,700 | 24.74 | 25.88 | 24.58 | 25.85 | 00:00:00 | 2008-09-12 | 11,314,100 | 25.52 | 25.83 | 25.09 | 25.81 | 00:00:00 | 2008-09-15 | 13,598,000 | 25.48 | 26.27 | 25.02 | 25.21 | 00:00:00 | 2008-09-16 | 15,111,800 | 24.73 | 25.84 | 24.47 | 25.40 | 00:00:00 | 2008-09-17 | 18,839,600 | 24.96 | 25.09 | 23.45 | 24.23 | 00:00:00 | 2008-09-18 | 21,944,700 | 24.77 | 26.22 | 24.48 | 25.89 | 00:00:00 | 2008-09-19 | 19,636,400 | 27.07 | 27.32 | 25.16 | 26.90 | 00:00:00 | 2008-09-22 | 11,498,900 | 26.76 | 26.94 | 25.26 | 25.45 | 00:00:00 | 2008-09-23 | 12,462,800 | 25.27 | 25.38 | 24.11 | 24.23 | 00:00:00 | 2008-09-24 | 13,134,400 | 22.98 | 23.67 | 22.80 | 23.25 | 00:00:00 | 2008-09-25 | 8,847,400 | 23.50 | 23.70 | 23.03 | 23.20 | 00:00:00 | 2008-09-26 | 8,496,700 | 22.61 | 23.09 | 22.31 | 23.02 | 00:00:00 | 2008-09-29 | 15,302,300 | 22.53 | 22.89 | 20.58 | 21.00 | 00:00:00 | 2008-09-30 | 13,647,600 | 20.96 | 21.84 | 20.81 | 21.07 | 00:00:00 | 2008-10-01 | 14,976,200 | 20.68 | 20.80 | 19.63 | 19.99 | 00:00:00 | 2008-10-02 | 18,029,400 | 19.30 | 19.60 | 18.35 | 18.55 | 00:00:00 | 2008-10-03 | 17,475,500 | 18.24 | 19.79 | 18.24 | 18.56 | 00:00:00 | 2008-10-06 | 17,249,900 | 18.29 | 19.03 | 17.04 | 18.90 | 00:00:00 | 2008-10-07 | 14,670,900 | 18.75 | 19.23 | 17.03 | 17.07 | 00:00:00 | 2008-10-08 | 15,974,600 | 16.91 | 18.35 | 16.46 | 17.26 | 00:00:00 | 2008-10-09 | 14,532,800 | 17.59 | 18.30 | 16.45 | 16.76 | 00:00:00 | 2008-10-10 | 19,523,600 | 15.68 | 17.41 | 15.27 | 16.46 | 00:00:00 | 2008-10-13 | 10,143,200 | 17.28 | 19.01 | 17.00 | 18.97 | 00:00:00 | 2008-10-14 | 11,416,900 | 19.65 | 19.75 | 17.40 | 17.81 | 00:00:00 | 2008-10-15 | 13,531,900 | 17.50 | 17.68 | 16.17 | 16.25 | 00:00:00 | 2008-10-16 | 14,215,100 | 16.00 | 16.88 | 15.69 | 16.78 | 00:00:00 | 2008-10-17 | 14,343,200 | 17.13 | 18.38 | 16.65 | 17.99 | 00:00:00 | 2008-10-20 | 15,228,200 | 18.47 | 20.10 | 18.06 | 19.98 | 00:00:00 | 2008-10-21 | 12,301,600 | 19.39 | 19.69 | 18.32 | 18.42 | 00:00:00 | 2008-10-22 | 15,767,500 | 18.09 | 19.01 | 17.80 | 19.01 | 00:00:00 | 2008-10-23 | 22,388,900 | 18.67 | 19.66 | 16.71 | 17.83 | 00:00:00 | 2008-10-24 | 17,853,500 | 15.50 | 17.46 | 15.41 | 16.50 | 00:00:00 | 2008-10-27 | 10,264,900 | 16.55 | 17.90 | 16.43 | 16.82 | 00:00:00 | 2008-10-28 | 12,806,200 | 17.27 | 18.74 | 16.82 | 18.67 | 00:00:00 | 2008-10-29 | 9,703,200 | 18.58 | 19.48 | 18.15 | 18.59 | 00:00:00 | 2008-10-30 | 8,024,200 | 18.98 | 19.38 | 18.36 | 18.83 | 00:00:00 | 2008-10-31 | 8,301,500 | 18.43 | 19.29 | 18.15 | 18.74 | 00:00:00 | 2008-11-03 | 5,883,600 | 18.78 | 19.06 | 18.01 | 18.17 | 00:00:00 | 2008-11-04 | 6,967,800 | 18.63 | 18.80 | 18.17 | 18.76 | 00:00:00 | 2008-11-05 | 7,624,900 | 18.51 | 18.68 | 17.17 | 17.21 | 00:00:00 | 2008-11-06 | 12,180,000 | 16.46 | 17.42 | 16.20 | 16.92 | 00:00:00 | 2008-11-07 | 6,205,100 | 17.27 | 17.43 | 16.78 | 17.36 | 00:00:00 | 2008-11-10 | 5,109,100 | 17.87 | 17.87 | 16.89 | 17.23 | 00:00:00 | 2008-11-11 | 6,220,300 | 17.05 | 17.12 | 16.06 | 16.26 | 00:00:00 | 2008-11-12 | 10,725,900 | 16.00 | 16.15 | 15.15 | 15.15 | 00:00:00 | 2008-11-13 | 10,424,700 | 15.19 | 16.10 | 14.20 | 16.10 | 00:00:00 | 2008-11-14 | 8,183,100 | 15.61 | 16.02 | 14.90 | 15.03 | 00:00:00 | 2008-11-17 | 8,670,900 | 14.74 | 15.42 | 14.60 | 14.72 | 00:00:00 | 2008-11-18 | 9,123,800 | 14.66 | 14.80 | 14.14 | 14.66 | 00:00:00 | 2008-11-19 | 10,802,800 | 14.35 | 14.81 | 14.01 | 14.04 | 00:00:00 | 2008-11-20 | 15,583,700 | 13.76 | 14.88 | 13.29 | 13.84 | 00:00:00 | 2008-11-21 | 13,459,100 | 14.22 | 14.92 | 13.76 | 14.91 | 00:00:00 | 2008-11-24 | 11,490,900 | 15.38 | 16.93 | 15.03 | 16.53 | 00:00:00 | 2008-11-25 | 13,883,800 | 16.75 | 16.95 | 15.56 | 16.73 | 00:00:00 | 2008-11-26 | 6,673,400 | 16.56 | 17.58 | 16.42 | 17.55 | 00:00:00 | 2008-11-28 | 2,403,200 | 17.49 | 17.49 | 16.81 | 17.38 | 00:00:00 | 2008-12-01 | 8,113,000 | 16.99 | 16.99 | 15.25 | 15.26 | 00:00:00 | 2008-12-02 | 10,733,600 | 15.71 | 16.38 | 15.34 | 16.24 | 00:00:00 | 2008-12-03 | 11,374,700 | 15.77 | 16.78 | 15.63 | 16.67 | 00:00:00 | 2008-12-04 | 8,880,200 | 16.24 | 16.71 | 15.25 | 15.58 | 00:00:00 | 2008-12-05 | 8,841,300 | 15.41 | 16.48 | 15.15 | 16.30 | 00:00:00 | 2008-12-08 | 11,091,900 | 16.60 | 17.26 | 16.21 | 17.07 | 00:00:00 | 2008-12-09 | 17,406,200 | 16.70 | 18.40 | 16.57 | 17.94 | 00:00:00 | 2008-12-10 | 8,712,500 | 17.58 | 18.18 | 17.44 | 17.79 | 00:00:00 | 2008-12-11 | 6,962,800 | 17.48 | 17.84 | 17.02 | 17.13 | 00:00:00 | 2008-12-12 | 6,221,600 | 16.78 | 17.55 | 16.60 | 17.46 | 00:00:00 | 2008-12-15 | 6,790,600 | 17.42 | 17.48 | 16.67 | 16.96 | 00:00:00 | 2008-12-16 | 10,887,800 | 16.99 | 17.88 | 16.92 | 17.80 | 00:00:00 | 2008-12-17 | 9,452,100 | 17.38 | 17.64 | 17.14 | 17.32 | 00:00:00 | 2008-12-18 | 10,030,700 | 17.30 | 17.80 | 17.04 | 17.09 | 00:00:00 | 2008-12-19 | 11,070,300 | 17.25 | 17.43 | 16.84 | 16.86 | 00:00:00 | 2008-12-22 | 6,428,600 | 16.77 | 16.90 | 16.26 | 16.64 | 00:00:00 | 2008-12-23 | 5,403,700 | 16.73 | 16.98 | 16.50 | 16.82 | 00:00:00 | 2008-12-24 | 2,079,800 | 16.84 | 17.09 | 16.73 | 17.03 | 00:00:00 | 2008-12-26 | 1,269,100 | 17.16 | 17.18 | 16.70 | 16.93 | 00:00:00 | 2008-12-29 | 4,528,900 | 17.02 | 17.44 | 16.74 | 17.13 | 00:00:00 | 2008-12-30 | 3,432,800 | 17.08 | 17.49 | 17.05 | 17.40 | 00:00:00 | 2008-12-31 | 6,460,300 | 17.45 | 17.74 | 17.34 | 17.51 | 00:00:00 | 2009-01-02 | 5,909,400 | 17.35 | 18.47 | 17.35 | 18.39 | 00:00:00 | 2009-01-05 | 6,350,800 | 18.33 | 18.65 | 18.10 | 18.49 | 00:00:00 | 2009-01-06 | 11,441,400 | 18.54 | 18.84 | 18.18 | 18.77 | 00:00:00 | 2009-01-07 | 10,060,800 | 18.64 | 18.83 | 17.63 | 17.82 | 00:00:00 | 2009-01-08 | 9,362,000 | 17.78 | 18.28 | 17.55 | 18.19 | 00:00:00 | 2009-01-09 | 9,015,400 | 18.23 | 18.27 | 17.13 | 17.64 | 00:00:00 | 2009-01-12 | 5,327,500 | 17.69 | 17.74 | 16.75 | 17.07 | 00:00:00 | 2009-01-13 | 8,527,900 | 17.13 | 17.50 | 16.53 | 16.89 | 00:00:00 | 2009-01-14 | 8,010,800 | 16.58 | 16.66 | 16.00 | 16.10 | 00:00:00 | 2009-01-15 | 13,382,200 | 16.21 | 16.56 | 15.69 | 16.35 | 00:00:00 | 2009-01-16 | 8,731,300 | 16.59 | 16.65 | 15.90 | 16.39 | 00:00:00 | 2009-01-20 | 9,352,200 | 16.23 | 16.47 | 15.39 | 15.43 | 00:00:00 | 2009-01-21 | 16,577,500 | 15.84 | 17.04 | 15.79 | 16.97 | 00:00:00 | 2009-01-22 | 16,773,000 | 16.42 | 17.53 | 16.42 | 17.40 | 00:00:00 | 2009-01-23 | 12,678,300 | 17.14 | 17.95 | 16.90 | 17.68 | 00:00:00 | 2009-01-26 | 9,514,400 | 17.74 | 18.13 | 17.35 | 17.69 | 00:00:00 | 2009-01-27 | 8,680,100 | 17.61 | 17.93 | 17.50 | 17.79 | 00:00:00 | 2009-01-28 | 11,201,700 | 18.13 | 18.60 | 18.02 | 18.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|