|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,608,300 | 129.44 | 131.13 | 121.00 | 122.81 | 00:00:00 | | 2000-06-26 | 3,241,100 | 126.06 | 131.13 | 125.50 | 129.31 | 00:00:00 | | 2000-06-27 | 3,180,200 | 128.75 | 134.13 | 125.50 | 126.44 | 00:00:00 | | 2000-06-28 | 8,242,300 | 130.88 | 139.75 | 130.00 | 136.44 | 00:00:00 | | 2000-06-29 | 10,442,800 | 135.75 | 149.88 | 135.63 | 147.94 | 00:00:00 | | 2000-06-30 | 9,983,400 | 149.75 | 150.50 | 137.94 | 145.56 | 00:00:00 | | 2000-07-03 | 1,821,300 | 145.13 | 148.06 | 144.00 | 145.00 | 00:00:00 | | 2000-07-05 | 4,234,500 | 140.88 | 144.50 | 138.75 | 141.38 | 00:00:00 | | 2000-07-06 | 5,865,300 | 140.38 | 144.00 | 127.75 | 140.31 | 00:00:00 | | 2000-07-07 | 6,354,100 | 142.25 | 151.00 | 141.50 | 147.31 | 00:00:00 | | 2000-07-10 | 5,260,600 | 149.13 | 154.69 | 144.75 | 147.56 | 00:00:00 | | 2000-07-11 | 6,120,600 | 148.88 | 155.38 | 144.00 | 148.75 | 00:00:00 | | 2000-07-12 | 6,422,800 | 154.88 | 154.88 | 148.50 | 151.94 | 00:00:00 | | 2000-07-13 | 10,252,500 | 159.06 | 177.00 | 157.00 | 169.50 | 00:00:00 | | 2000-07-14 | 13,561,100 | 181.25 | 181.25 | 162.50 | 174.75 | 00:00:00 | | 2000-07-17 | 5,640,900 | 169.50 | 177.44 | 169.44 | 174.13 | 00:00:00 | | 2000-07-18 | 9,058,000 | 169.02 | 169.25 | 161.00 | 162.56 | 00:00:00 | | 2000-07-19 | 5,195,300 | 159.63 | 162.38 | 154.94 | 156.06 | 00:00:00 | | 2000-07-20 | 5,567,500 | 160.13 | 169.50 | 159.00 | 168.94 | 00:00:00 | | 2000-07-21 | 3,380,500 | 165.75 | 166.25 | 160.50 | 160.81 | 00:00:00 | | 2000-07-24 | 5,373,600 | 162.25 | 165.00 | 148.00 | 149.67 | 00:00:00 | | 2000-07-25 | 5,456,900 | 153.69 | 163.81 | 149.13 | 162.75 | 00:00:00 | | 2000-07-26 | 4,791,300 | 160.25 | 162.00 | 152.00 | 160.31 | 00:00:00 | | 2000-07-27 | 8,150,000 | 153.44 | 157.00 | 140.63 | 144.31 | 00:00:00 | | 2000-07-28 | 11,540,300 | 146.75 | 146.94 | 128.00 | 134.50 | 00:00:00 | | 2000-07-31 | 11,361,700 | 136.94 | 145.00 | 133.25 | 142.44 | 00:00:00 | | 2000-08-01 | 6,305,800 | 139.06 | 144.75 | 135.50 | 138.38 | 00:00:00 | | 2000-08-02 | 10,630,500 | 135.88 | 137.00 | 125.12 | 127.00 | 00:00:00 | | 2000-08-03 | 13,635,600 | 119.00 | 141.63 | 118.06 | 139.13 | 00:00:00 | | 2000-08-04 | 9,371,300 | 145.00 | 146.56 | 135.75 | 144.38 | 00:00:00 | | 2000-08-07 | 7,611,100 | 149.50 | 152.75 | 145.50 | 152.25 | 00:00:00 | | 2000-08-08 | 7,823,600 | 151.94 | 162.13 | 149.00 | 158.94 | 00:00:00 | | 2000-08-09 | 9,240,200 | 169.00 | 170.00 | 162.13 | 165.69 | 00:00:00 | | 2000-08-10 | 6,671,600 | 163.38 | 167.50 | 157.25 | 162.25 | 00:00:00 | | 2000-08-11 | 5,601,600 | 158.06 | 162.94 | 155.25 | 159.94 | 00:00:00 | | 2000-08-14 | 7,020,000 | 163.16 | 170.38 | 161.25 | 170.00 | 00:00:00 | | 2000-08-15 | 5,181,300 | 169.25 | 172.56 | 167.75 | 169.75 | 00:00:00 | | 2000-08-16 | 4,233,800 | 171.00 | 171.00 | 164.44 | 166.31 | 00:00:00 | | 2000-08-17 | 6,269,200 | 165.38 | 175.06 | 165.00 | 172.19 | 00:00:00 | | 2000-08-18 | 3,912,000 | 174.41 | 176.00 | 169.13 | 170.81 | 00:00:00 | | 2000-08-21 | 3,366,700 | 173.31 | 175.25 | 171.25 | 173.81 | 00:00:00 | | 2000-08-22 | 7,832,500 | 174.25 | 187.69 | 174.00 | 186.44 | 00:00:00 | | 2000-08-23 | 8,505,500 | 184.56 | 194.25 | 182.00 | 186.75 | 00:00:00 | | 2000-08-24 | 4,215,000 | 189.69 | 193.00 | 185.75 | 189.94 | 00:00:00 | | 2000-08-25 | 2,902,700 | 190.06 | 192.00 | 184.75 | 190.94 | 00:00:00 | | 2000-08-28 | 6,541,100 | 190.25 | 201.13 | 189.50 | 199.06 | 00:00:00 | | 2000-08-29 | 5,405,900 | 200.81 | 201.81 | 192.44 | 196.13 | 00:00:00 | | 2000-08-30 | 9,662,500 | 200.13 | 211.56 | 200.13 | 203.88 | 00:00:00 | | 2000-08-31 | 5,163,800 | 207.75 | 214.38 | 206.25 | 213.75 | 00:00:00 | | 2000-09-01 | 4,451,700 | 218.50 | 222.63 | 215.00 | 221.63 | 00:00:00 | | 2000-09-05 | 7,602,500 | 225.50 | 228.00 | 212.31 | 220.13 | 00:00:00 | | 2000-09-06 | 15,197,300 | 221.25 | 221.63 | 207.63 | 209.69 | 00:00:00 | | 2000-09-07 | 8,087,300 | 209.13 | 216.31 | 207.00 | 214.88 | 00:00:00 | | 2000-09-08 | 12,512,300 | 211.00 | 211.00 | 195.25 | 197.63 | 00:00:00 | | 2000-09-11 | 14,330,600 | 192.50 | 199.81 | 181.75 | 183.06 | 00:00:00 | | 2000-09-12 | 12,640,600 | 188.75 | 196.25 | 184.81 | 189.75 | 00:00:00 | | 2000-09-13 | 10,877,700 | 185.56 | 201.06 | 185.13 | 198.63 | 00:00:00 | | 2000-09-14 | 7,973,100 | 204.44 | 209.63 | 197.88 | 198.88 | 00:00:00 | | 2000-09-15 | 6,782,500 | 201.00 | 204.50 | 196.00 | 201.69 | 00:00:00 | | 2000-09-18 | 6,621,300 | 202.25 | 205.00 | 191.00 | 192.00 | 00:00:00 | | 2000-09-19 | 13,482,800 | 198.38 | 213.00 | 197.88 | 209.92 | 00:00:00 | | 2000-09-20 | 12,225,300 | 211.94 | 223.50 | 211.50 | 220.06 | 00:00:00 | | 2000-09-21 | 7,683,400 | 218.81 | 223.00 | 203.25 | 211.11 | 00:00:00 | | 2000-09-22 | 12,392,300 | 202.44 | 225.94 | 202.25 | 225.64 | 00:00:00 | | 2000-09-25 | 9,383,800 | 231.44 | 240.00 | 224.63 | 227.88 | 00:00:00 | | 2000-09-26 | 7,673,100 | 231.25 | 234.00 | 224.81 | 230.50 | 00:00:00 | | 2000-09-27 | 8,255,800 | 237.00 | 237.00 | 218.25 | 225.00 | 00:00:00 | | 2000-09-28 | 9,803,400 | 218.00 | 231.50 | 217.94 | 228.00 | 00:00:00 | | 2000-09-29 | 7,640,300 | 230.25 | 234.50 | 218.50 | 218.94 | 00:00:00 | | 2000-10-02 | 10,621,700 | 221.94 | 224.00 | 201.50 | 206.13 | 00:00:00 | | 2000-10-03 | 13,457,300 | 212.63 | 215.00 | 198.00 | 201.44 | 00:00:00 | | 2000-10-04 | 11,819,100 | 200.75 | 211.63 | 191.50 | 207.95 | 00:00:00 | | 2000-10-05 | 8,661,300 | 205.00 | 209.06 | 195.00 | 197.94 | 00:00:00 | | 2000-10-06 | 9,633,300 | 197.13 | 201.50 | 186.94 | 189.75 | 00:00:00 | | 2000-10-09 | 12,262,300 | 188.88 | 208.25 | 179.50 | 199.56 | 00:00:00 | | 2000-10-10 | 12,586,900 | 196.50 | 211.00 | 196.00 | 205.94 | 00:00:00 | | 2000-10-11 | 16,487,000 | 201.50 | 219.44 | 196.19 | 206.00 | 00:00:00 | | 2000-10-12 | 17,940,900 | 214.56 | 218.00 | 192.06 | 199.61 | 00:00:00 | | 2000-10-13 | 19,565,000 | 201.75 | 229.50 | 201.63 | 228.50 | 00:00:00 | | 2000-10-16 | 17,288,400 | 226.75 | 244.50 | 224.00 | 243.00 | 00:00:00 | | 2000-10-17 | 16,734,200 | 241.75 | 241.81 | 224.00 | 229.19 | 00:00:00 | | 2000-10-18 | 15,463,100 | 219.38 | 235.00 | 212.50 | 213.88 | 00:00:00 | | 2000-10-19 | 11,323,800 | 229.13 | 234.31 | 220.00 | 232.58 | 00:00:00 | | 2000-10-20 | 9,223,400 | 229.75 | 239.50 | 227.50 | 232.00 | 00:00:00 | | 2000-10-23 | 8,265,500 | 233.25 | 236.75 | 221.69 | 224.88 | 00:00:00 | | 2000-10-24 | 9,032,300 | 224.50 | 228.75 | 215.00 | 218.13 | 00:00:00 | | 2000-10-25 | 14,733,900 | 208.13 | 213.00 | 189.88 | 195.63 | 00:00:00 | | 2000-10-26 | 22,503,700 | 195.38 | 195.38 | 159.63 | 190.13 | 00:00:00 | | 2000-10-27 | 15,141,100 | 199.31 | 201.70 | 177.00 | 181.00 | 00:00:00 | | 2000-10-30 | 14,104,100 | 174.31 | 181.81 | 165.00 | 166.38 | 00:00:00 | | 2000-10-31 | 14,630,300 | 169.56 | 198.94 | 169.06 | 195.00 | 00:00:00 | | 2000-11-01 | 13,025,800 | 188.50 | 196.13 | 182.13 | 183.38 | 00:00:00 | | 2000-11-02 | 10,018,000 | 190.00 | 195.25 | 185.06 | 194.88 | 00:00:00 | | 2000-11-03 | 13,424,800 | 198.00 | 216.88 | 196.25 | 216.13 | 00:00:00 | | 2000-11-06 | 9,084,400 | 216.63 | 221.75 | 209.31 | 218.81 | 00:00:00 | | 2000-11-07 | 9,590,000 | 217.56 | 218.50 | 208.50 | 210.69 | 00:00:00 | | 2000-11-08 | 11,241,400 | 209.70 | 214.38 | 188.00 | 188.19 | 00:00:00 | | 2000-11-09 | 19,123,300 | 181.38 | 184.50 | 169.25 | 179.63 | 00:00:00 | | 2000-11-10 | 9,425,000 | 173.50 | 181.94 | 170.00 | 170.94 | 00:00:00 | | 2000-11-13 | 18,255,500 | 163.31 | 179.00 | 154.50 | 164.55 | 00:00:00 | | 2000-11-14 | 13,473,400 | 175.50 | 184.38 | 172.50 | 184.00 | 00:00:00 | | 2000-11-15 | 10,519,200 | 180.75 | 183.88 | 171.44 | 177.50 | 00:00:00 | | 2000-11-16 | 8,550,800 | 169.81 | 175.00 | 161.75 | 161.81 | 00:00:00 | | 2000-11-17 | 15,048,000 | 162.88 | 165.94 | 148.00 | 154.38 | 00:00:00 | | 2000-11-20 | 26,261,600 | 127.12 | 135.38 | 121.44 | 121.87 | 00:00:00 | | 2000-11-21 | 18,504,800 | 120.69 | 126.00 | 112.81 | 113.56 | 00:00:00 | | 2000-11-22 | 54,800 | 112.06 | 120.22 | 112.06 | 119.62 | 00:00:00 | | 2000-11-24 | 6,485,900 | 127.19 | 133.00 | 124.92 | 132.38 | 00:00:00 | | 2000-11-27 | 13,791,300 | 138.97 | 139.50 | 120.75 | 123.75 | 00:00:00 | | 2000-11-28 | 19,810,900 | 125.31 | 130.23 | 104.37 | 106.06 | 00:00:00 | | 2000-11-29 | 24,025,000 | 108.50 | 117.00 | 103.00 | 115.75 | 00:00:00 | | 2000-11-30 | 22,648,700 | 112.50 | 132.00 | 110.00 | 124.62 | 00:00:00 | | 2000-12-01 | 18,818,400 | 128.69 | 140.50 | 127.12 | 131.88 | 00:00:00 | | 2000-12-04 | 15,715,300 | 128.69 | 135.50 | 122.30 | 129.48 | 00:00:00 | | 2000-12-05 | 20,703,000 | 137.00 | 156.50 | 134.50 | 156.00 | 00:00:00 | | 2000-12-06 | 27,289,700 | 145.50 | 156.81 | 140.00 | 140.30 | 00:00:00 | | 2000-12-07 | 13,110,000 | 137.25 | 149.42 | 137.11 | 148.88 | 00:00:00 | | 2000-12-08 | 16,480,500 | 158.31 | 167.00 | 154.69 | 159.25 | 00:00:00 | | 2000-12-11 | 13,397,800 | 166.00 | 168.50 | 157.52 | 164.00 | 00:00:00 | | 2000-12-12 | 7,734,100 | 161.50 | 165.75 | 153.00 | 161.06 | 00:00:00 | | 2000-12-13 | 11,291,300 | 166.06 | 167.63 | 153.00 | 155.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
