|
 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 | | 2009-01-28 | 11,201,700 | 18.13 | 18.60 | 18.02 | 18.34 | 00:00:00 | | 2009-01-29 | 20,037,800 | 17.93 | 17.93 | 16.73 | 16.97 | 00:00:00 | | 2009-01-30 | 49,747,900 | 15.38 | 15.51 | 13.75 | 14.16 | 00:00:00 | | 2009-02-02 | 14,489,500 | 13.90 | 14.66 | 13.83 | 14.45 | 00:00:00 | | 2009-02-03 | 16,625,400 | 14.59 | 14.63 | 14.03 | 14.31 | 00:00:00 | | 2009-02-04 | 12,153,700 | 14.45 | 14.94 | 14.25 | 14.65 | 00:00:00 | | 2009-02-05 | 31,866,500 | 14.28 | 16.44 | 14.27 | 16.00 | 00:00:00 | | 2009-02-06 | 16,332,400 | 16.27 | 16.83 | 15.90 | 16.35 | 00:00:00 | | 2009-02-09 | 14,096,600 | 15.73 | 16.13 | 15.57 | 15.88 | 00:00:00 | | 2009-02-10 | 15,524,400 | 15.80 | 16.64 | 15.55 | 15.65 | 00:00:00 | | 2009-02-11 | 8,854,800 | 15.79 | 15.96 | 15.43 | 15.55 | 00:00:00 | | 2009-02-12 | 10,124,300 | 15.27 | 15.47 | 14.98 | 15.45 | 00:00:00 | | 2009-02-13 | 6,532,500 | 15.37 | 15.66 | 15.15 | 15.41 | 00:00:00 | | 2009-02-17 | 8,197,700 | 15.00 | 15.20 | 14.90 | 14.90 | 00:00:00 | | 2009-02-18 | 8,261,700 | 15.10 | 15.25 | 14.60 | 14.71 | 00:00:00 | | 2009-02-19 | 14,044,900 | 15.05 | 15.08 | 14.67 | 14.81 | 00:00:00 | | 2009-02-20 | 10,517,500 | 14.72 | 14.90 | 14.44 | 14.68 | 00:00:00 | | 2009-02-23 | 11,318,600 | 14.81 | 14.98 | 14.32 | 14.35 | 00:00:00 | | 2009-02-24 | 18,735,800 | 14.45 | 15.24 | 14.13 | 14.95 | 00:00:00 | | 2009-02-25 | 14,131,200 | 14.74 | 15.09 | 14.09 | 14.71 | 00:00:00 | | 2009-02-26 | 10,056,200 | 14.49 | 15.13 | 14.15 | 14.25 | 00:00:00 | | 2009-02-27 | 12,327,000 | 14.44 | 14.65 | 14.01 | 14.21 | 00:00:00 | | 2009-03-02 | 11,976,100 | 14.19 | 14.19 | 13.47 | 13.49 | 00:00:00 | | 2009-03-03 | 17,304,800 | 13.51 | 13.79 | 13.20 | 13.33 | 00:00:00 | | 2009-03-04 | 17,145,700 | 13.51 | 14.05 | 13.50 | 13.79 | 00:00:00 | | 2009-03-05 | 17,131,200 | 13.62 | 13.62 | 13.06 | 13.43 | 00:00:00 | | 2009-03-06 | 19,648,300 | 13.28 | 13.47 | 12.43 | 12.67 | 00:00:00 | | 2009-03-09 | 12,222,600 | 12.55 | 13.43 | 12.51 | 12.68 | 00:00:00 | | 2009-03-10 | 17,042,800 | 13.16 | 13.90 | 13.06 | 13.76 | 00:00:00 | | 2009-03-11 | 19,020,600 | 13.84 | 14.55 | 13.56 | 14.31 | 00:00:00 | | 2009-03-12 | 20,492,200 | 14.30 | 14.78 | 13.73 | 14.77 | 00:00:00 | | 2009-03-13 | 14,539,400 | 14.77 | 14.95 | 14.47 | 14.74 | 00:00:00 | | 2009-03-16 | 10,957,700 | 14.99 | 15.00 | 14.60 | 14.64 | 00:00:00 | | 2009-03-17 | 12,377,800 | 14.63 | 15.39 | 14.56 | 15.39 | 00:00:00 | | 2009-03-18 | 16,486,300 | 15.15 | 16.03 | 15.10 | 15.55 | 00:00:00 | | 2009-03-19 | 15,941,600 | 15.75 | 15.97 | 15.46 | 15.65 | 00:00:00 | | 2009-03-20 | 19,088,900 | 15.41 | 15.84 | 14.88 | 15.09 | 00:00:00 | | 2009-03-23 | 20,693,800 | 15.35 | 16.50 | 15.31 | 16.50 | 00:00:00 | | 2009-03-24 | 13,186,700 | 16.39 | 16.64 | 15.93 | 15.99 | 00:00:00 | | 2009-03-25 | 16,896,100 | 16.04 | 16.08 | 15.16 | 15.65 | 00:00:00 | | 2009-03-26 | 18,324,600 | 15.96 | 16.49 | 15.82 | 16.36 | 00:00:00 | | 2009-03-27 | 11,261,500 | 15.78 | 16.16 | 15.52 | 15.82 | 00:00:00 | | 2009-03-30 | 14,737,400 | 15.45 | 15.47 | 14.88 | 15.12 | 00:00:00 | | 2009-03-31 | 21,029,600 | 15.32 | 15.48 | 14.97 | 15.05 | 00:00:00 | | 2009-04-01 | 16,192,900 | 15.02 | 15.92 | 14.75 | 15.78 | 00:00:00 | | 2009-04-02 | 22,155,200 | 15.86 | 17.27 | 15.84 | 16.94 | 00:00:00 | | 2009-04-03 | 12,687,100 | 17.01 | 17.19 | 16.58 | 17.03 | 00:00:00 | | 2009-04-06 | 19,295,100 | 16.36 | 16.51 | 15.89 | 16.06 | 00:00:00 | | 2009-04-07 | 20,720,000 | 15.73 | 16.34 | 15.60 | 15.62 | 00:00:00 | | 2009-04-08 | 30,880,500 | 17.37 | 17.91 | 16.75 | 17.51 | 00:00:00 | | 2009-04-09 | 14,186,000 | 17.84 | 18.57 | 17.73 | 18.34 | 00:00:00 | | 2009-04-13 | 11,225,400 | 18.12 | 18.29 | 17.80 | 18.01 | 00:00:00 | | 2009-04-14 | 14,118,100 | 17.79 | 18.37 | 17.65 | 18.12 | 00:00:00 | | 2009-04-15 | 9,119,300 | 17.99 | 18.66 | 17.94 | 18.37 | 00:00:00 | | 2009-04-16 | 13,149,800 | 18.57 | 19.32 | 18.45 | 19.19 | 00:00:00 | | 2009-04-17 | 15,445,500 | 18.90 | 18.90 | 18.23 | 18.49 | 00:00:00 | | 2009-04-20 | 12,325,600 | 18.01 | 18.14 | 17.55 | 17.66 | 00:00:00 | | 2009-04-21 | 13,422,100 | 17.75 | 18.37 | 17.59 | 18.31 | 00:00:00 | | 2009-04-22 | 14,448,000 | 18.15 | 19.30 | 18.00 | 18.79 | 00:00:00 | | 2009-04-23 | 20,937,000 | 18.94 | 19.35 | 18.04 | 19.26 | 00:00:00 | | 2009-04-24 | 37,061,600 | 21.30 | 22.43 | 21.08 | 22.33 | 00:00:00 | | 2009-04-27 | 15,079,300 | 21.71 | 22.00 | 21.30 | 21.37 | 00:00:00 | | 2009-04-28 | 15,168,700 | 20.96 | 21.48 | 20.75 | 20.88 | 00:00:00 | | 2009-04-29 | 14,338,000 | 21.10 | 21.69 | 20.69 | 21.27 | 00:00:00 | | 2009-04-30 | 12,165,800 | 21.43 | 22.35 | 21.39 | 21.65 | 00:00:00 | | 2009-05-01 | 10,394,900 | 21.80 | 22.33 | 21.15 | 22.16 | 00:00:00 | | 2009-05-04 | 9,541,000 | 22.18 | 22.46 | 21.73 | 22.33 | 00:00:00 | | 2009-05-05 | 13,876,400 | 22.43 | 23.11 | 22.30 | 23.04 | 00:00:00 | | 2009-05-06 | 18,231,000 | 23.30 | 23.41 | 22.66 | 22.99 | 00:00:00 | | 2009-05-07 | 19,019,500 | 22.60 | 22.80 | 21.02 | 21.30 | 00:00:00 | | 2009-05-08 | 12,385,300 | 21.69 | 21.91 | 21.14 | 21.85 | 00:00:00 | | 2009-05-11 | 8,810,600 | 21.55 | 21.61 | 20.95 | 21.25 | 00:00:00 | | 2009-05-12 | 12,353,400 | 21.30 | 21.92 | 20.98 | 21.73 | 00:00:00 | | 2009-05-13 | 12,701,700 | 21.61 | 22.12 | 21.12 | 21.23 | 00:00:00 | | 2009-05-14 | 6,248,200 | 21.32 | 21.66 | 21.26 | 21.54 | 00:00:00 | | 2009-05-15 | 6,521,500 | 21.31 | 21.80 | 21.26 | 21.56 | 00:00:00 | | 2009-05-18 | 7,339,300 | 21.56 | 22.31 | 21.37 | 22.27 | 00:00:00 | | 2009-05-19 | 4,596,000 | 22.10 | 22.94 | 22.04 | 22.61 | 00:00:00 | | 2009-05-20 | 9,040,200 | 22.92 | 23.52 | 22.67 | 22.87 | 00:00:00 | | 2009-05-21 | 13,390,400 | 23.08 | 23.84 | 22.90 | 23.31 | 00:00:00 | | 2009-05-22 | 7,378,000 | 23.10 | 23.50 | 23.10 | 23.19 | 00:00:00 | | 2009-05-26 | 10,967,300 | 22.87 | 24.27 | 22.87 | 24.02 | 00:00:00 | | 2009-05-27 | 13,783,700 | 24.11 | 24.67 | 23.92 | 24.14 | 00:00:00 | | 2009-05-28 | 11,440,800 | 24.25 | 24.97 | 24.23 | 24.88 | 00:00:00 | | 2009-05-29 | 16,601,700 | 24.90 | 25.24 | 24.38 | 24.73 | 00:00:00 | | 2009-06-01 | 12,286,700 | 24.66 | 25.44 | 24.40 | 25.34 | 00:00:00 | | 2009-06-02 | 20,225,200 | 24.49 | 24.76 | 23.76 | 23.82 | 00:00:00 | | 2009-06-03 | 14,467,600 | 23.49 | 24.20 | 23.40 | 23.90 | 00:00:00 | | 2009-06-04 | 7,646,100 | 23.93 | 24.35 | 23.73 | 24.13 | 00:00:00 | | 2009-06-05 | 8,911,400 | 24.21 | 24.68 | 24.00 | 24.10 | 00:00:00 | | 2009-06-08 | 10,226,500 | 23.76 | 23.99 | 23.18 | 23.70 | 00:00:00 | | 2009-06-09 | 8,509,100 | 24.00 | 24.32 | 23.79 | 24.22 | 00:00:00 | | 2009-06-10 | 11,997,100 | 24.30 | 24.49 | 23.46 | 23.79 | 00:00:00 | | 2009-06-11 | 9,635,400 | 23.53 | 24.19 | 23.53 | 23.88 | 00:00:00 | | 2009-06-12 | 6,591,900 | 23.58 | 23.93 | 23.43 | 23.87 | 00:00:00 | | 2009-06-15 | 7,178,900 | 23.55 | 23.79 | 23.30 | 23.68 | 00:00:00 | | 2009-06-16 | 10,766,600 | 23.53 | 23.82 | 23.04 | 23.09 | 00:00:00 | | 2009-06-17 | 17,801,200 | 22.90 | 23.17 | 22.30 | 22.87 | 00:00:00 | | 2009-06-18 | 11,966,200 | 22.87 | 23.03 | 22.16 | 22.35 | 00:00:00 | | 2009-06-19 | 12,185,400 | 22.49 | 22.68 | 22.37 | 22.42 | 00:00:00 | | 2009-06-22 | 10,382,600 | 22.11 | 22.20 | 21.47 | 21.49 | 00:00:00 | | 2009-06-23 | 15,161,000 | 21.38 | 22.08 | 21.23 | 21.87 | 00:00:00 | | 2009-06-24 | 19,218,500 | 21.88 | 23.09 | 21.87 | 22.67 | 00:00:00 | | 2009-06-25 | 11,598,500 | 22.63 | 23.20 | 22.39 | 23.04 | 00:00:00 | | 2009-06-26 | 10,451,300 | 22.60 | 23.23 | 22.60 | 22.63 | 00:00:00 | | 2009-06-29 | 15,355,800 | 22.64 | 23.79 | 22.63 | 23.63 | 00:00:00 | | 2009-06-30 | 16,162,400 | 23.47 | 23.93 | 23.26 | 23.60 | 00:00:00 | | 2009-07-01 | 15,701,600 | 23.85 | 24.61 | 23.80 | 24.41 | 00:00:00 | | 2009-07-02 | 13,207,800 | 24.05 | 24.13 | 23.31 | 23.55 | 00:00:00 | | 2009-07-06 | 14,021,000 | 23.44 | 23.94 | 23.14 | 23.68 | 00:00:00 | | 2009-07-07 | 16,802,800 | 23.74 | 24.09 | 22.91 | 22.98 | 00:00:00 | | 2009-07-08 | 14,793,000 | 23.00 | 23.40 | 22.46 | 22.98 | 00:00:00 | | 2009-07-09 | 8,863,900 | 23.21 | 23.51 | 22.93 | 23.15 | 00:00:00 | | 2009-07-10 | 9,216,800 | 23.28 | 23.50 | 22.80 | 23.20 | 00:00:00 | | 2009-07-13 | 8,190,100 | 23.11 | 23.45 | 22.85 | 23.25 | 00:00:00 | | 2009-07-14 | 7,078,700 | 23.36 | 23.59 | 23.05 | 23.42 | 00:00:00 | | 2009-07-15 | 22,298,200 | 23.98 | 25.23 | 23.83 | 25.19 | 00:00:00 | | 2009-07-16 | 11,187,700 | 25.14 | 25.30 | 24.78 | 25.03 | 00:00:00 | | 2009-07-17 | 9,343,200 | 25.06 | 25.25 | 24.79 | 25.19 | 00:00:00 | | 2009-07-20 | 9,031,200 | 25.30 | 25.78 | 25.20 | 25.72 | 00:00:00 | | 2009-07-21 | 8,439,800 | 25.92 | 26.00 | 25.28 | 25.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
