|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 8,439,800 | 25.92 | 26.00 | 25.28 | 25.88 | 00:00:00 | | 2009-07-22 | 16,589,700 | 25.83 | 26.02 | 25.10 | 25.50 | 00:00:00 | | 2009-07-23 | 17,498,700 | 25.35 | 26.65 | 25.23 | 26.55 | 00:00:00 | | 2009-07-24 | 20,466,400 | 25.48 | 26.97 | 25.00 | 26.86 | 00:00:00 | | 2009-07-27 | 8,216,100 | 26.82 | 26.86 | 26.47 | 26.64 | 00:00:00 | | 2009-07-28 | 13,601,200 | 26.41 | 26.51 | 25.58 | 25.97 | 00:00:00 | | 2009-07-29 | 5,326,500 | 25.80 | 25.89 | 25.38 | 25.70 | 00:00:00 | | 2009-07-30 | 6,222,400 | 26.00 | 26.55 | 25.83 | 26.04 | 00:00:00 | | 2009-07-31 | 5,778,300 | 25.91 | 26.34 | 25.78 | 26.13 | 00:00:00 | | 2009-08-03 | 7,539,700 | 26.01 | 26.40 | 25.85 | 26.27 | 00:00:00 | | 2009-08-04 | 6,432,400 | 26.01 | 26.34 | 25.88 | 26.12 | 00:00:00 | | 2009-08-05 | 6,469,600 | 26.12 | 26.23 | 25.35 | 25.68 | 00:00:00 | | 2009-08-06 | 7,169,600 | 25.85 | 25.86 | 25.01 | 25.13 | 00:00:00 | | 2009-08-07 | 4,911,900 | 25.57 | 25.81 | 25.31 | 25.40 | 00:00:00 | | 2009-08-10 | 4,932,100 | 25.20 | 25.53 | 24.88 | 25.00 | 00:00:00 | | 2009-08-11 | 8,005,700 | 24.87 | 25.17 | 24.74 | 25.03 | 00:00:00 | | 2009-08-12 | 5,749,600 | 24.99 | 25.63 | 24.89 | 25.35 | 00:00:00 | | 2009-08-13 | 7,651,500 | 25.26 | 25.40 | 24.97 | 25.23 | 00:00:00 | | 2009-08-14 | 6,539,900 | 24.95 | 25.23 | 24.42 | 24.62 | 00:00:00 | | 2009-08-17 | 10,005,500 | 24.10 | 24.31 | 23.46 | 23.69 | 00:00:00 | | 2009-08-18 | 7,509,000 | 23.75 | 24.09 | 23.69 | 24.02 | 00:00:00 | | 2009-08-19 | 8,842,000 | 23.88 | 24.06 | 23.57 | 23.68 | 00:00:00 | | 2009-08-20 | 10,753,100 | 23.60 | 24.70 | 23.52 | 24.59 | 00:00:00 | | 2009-08-21 | 9,799,300 | 24.91 | 24.92 | 24.45 | 24.61 | 00:00:00 | | 2009-08-24 | 9,169,300 | 24.56 | 24.65 | 23.84 | 23.96 | 00:00:00 | | 2009-08-25 | 7,677,600 | 24.00 | 24.12 | 23.50 | 23.63 | 00:00:00 | | 2009-08-26 | 10,094,100 | 23.62 | 23.72 | 23.08 | 23.22 | 00:00:00 | | 2009-08-27 | 9,992,600 | 23.17 | 23.72 | 22.67 | 23.69 | 00:00:00 | | 2009-08-28 | 7,161,500 | 23.97 | 24.55 | 23.31 | 23.58 | 00:00:00 | | 2009-08-31 | 5,190,400 | 23.50 | 23.50 | 22.98 | 23.07 | 00:00:00 | | 2009-09-01 | 11,164,100 | 23.06 | 23.75 | 22.66 | 22.69 | 00:00:00 | | 2009-09-02 | 8,389,000 | 22.65 | 23.15 | 22.45 | 23.03 | 00:00:00 | | 2009-09-03 | 7,180,000 | 23.17 | 23.62 | 23.15 | 23.41 | 00:00:00 | | 2009-09-04 | 4,691,100 | 23.50 | 23.84 | 23.19 | 23.77 | 00:00:00 | | 2009-09-08 | 6,663,300 | 23.90 | 24.50 | 23.90 | 24.29 | 00:00:00 | | 2009-09-09 | 29,741,600 | 24.35 | 26.54 | 24.35 | 26.14 | 00:00:00 | | 2009-09-10 | 11,500,200 | 26.00 | 26.65 | 25.86 | 26.55 | 00:00:00 | | 2009-09-11 | 4,638,200 | 26.51 | 26.59 | 26.16 | 26.42 | 00:00:00 | | 2009-09-14 | 4,975,900 | 26.28 | 26.51 | 26.03 | 26.44 | 00:00:00 | | 2009-09-15 | 9,705,800 | 26.23 | 27.15 | 26.23 | 26.94 | 00:00:00 | | 2009-09-16 | 5,794,000 | 26.82 | 27.53 | 26.78 | 27.42 | 00:00:00 | | 2009-09-17 | 6,411,800 | 27.16 | 27.53 | 27.04 | 27.37 | 00:00:00 | | 2009-09-18 | 6,251,000 | 27.49 | 27.79 | 27.33 | 27.62 | 00:00:00 | | 2009-09-21 | 5,740,200 | 27.40 | 28.05 | 25.67 | 27.75 | 00:00:00 | | 2009-09-22 | 5,873,800 | 27.77 | 27.98 | 27.49 | 27.70 | 00:00:00 | | 2009-09-23 | 8,079,300 | 27.38 | 27.47 | 26.82 | 26.88 | 00:00:00 | | 2009-09-24 | 6,385,400 | 26.87 | 27.18 | 26.33 | 26.59 | 00:00:00 | | 2009-09-25 | 5,045,000 | 26.57 | 26.68 | 26.16 | 26.32 | 00:00:00 | | 2009-09-28 | 6,005,900 | 26.70 | 27.68 | 26.68 | 27.25 | 00:00:00 | | 2009-09-29 | 6,484,100 | 27.14 | 27.35 | 26.53 | 26.55 | 00:00:00 | | 2009-09-30 | 10,014,000 | 26.77 | 27.51 | 26.36 | 27.02 | 00:00:00 | | 2009-10-01 | 9,297,200 | 27.05 | 27.09 | 26.12 | 26.25 | 00:00:00 | | 2009-10-02 | 6,611,400 | 26.00 | 26.42 | 25.75 | 25.85 | 00:00:00 | | 2009-10-05 | 5,357,900 | 25.92 | 26.58 | 25.82 | 26.38 | 00:00:00 | | 2009-10-06 | 7,944,100 | 26.64 | 27.34 | 26.54 | 26.95 | 00:00:00 | | 2009-10-07 | 4,634,500 | 26.80 | 27.05 | 26.40 | 26.53 | 00:00:00 | | 2009-10-08 | 6,534,500 | 26.93 | 27.30 | 26.64 | 27.10 | 00:00:00 | | 2009-10-09 | 4,516,200 | 26.97 | 27.61 | 26.93 | 27.53 | 00:00:00 | | 2009-10-12 | 5,686,100 | 27.46 | 28.05 | 27.45 | 27.92 | 00:00:00 | | 2009-10-13 | 12,866,300 | 28.11 | 28.47 | 27.07 | 27.34 | 00:00:00 | | 2009-10-14 | 10,819,800 | 27.64 | 27.73 | 26.89 | 27.20 | 00:00:00 | | 2009-10-15 | 9,916,400 | 27.00 | 27.39 | 26.83 | 27.28 | 00:00:00 | | 2009-10-16 | 10,147,000 | 27.12 | 27.13 | 26.18 | 26.50 | 00:00:00 | | 2009-10-19 | 7,005,000 | 26.60 | 27.40 | 26.60 | 27.21 | 00:00:00 | | 2009-10-20 | 8,810,500 | 27.24 | 27.94 | 27.18 | 27.72 | 00:00:00 | | 2009-10-21 | 8,016,600 | 27.39 | 28.20 | 27.38 | 27.82 | 00:00:00 | | 2009-10-22 | 11,029,100 | 27.85 | 28.25 | 27.32 | 28.22 | 00:00:00 | | 2009-10-23 | 19,194,700 | 28.53 | 28.74 | 26.60 | 27.31 | 00:00:00 | | 2009-10-26 | 13,278,900 | 27.23 | 27.58 | 26.19 | 26.22 | 00:00:00 | | 2009-10-27 | 12,318,900 | 26.27 | 26.63 | 25.50 | 25.84 | 00:00:00 | | 2009-10-28 | 20,237,400 | 25.73 | 26.30 | 25.05 | 25.06 | 00:00:00 | | 2009-10-29 | 10,180,100 | 25.48 | 26.60 | 25.06 | 26.36 | 00:00:00 | | 2009-10-30 | 7,219,500 | 26.33 | 26.85 | 25.27 | 25.51 | 00:00:00 | | 2009-11-02 | 9,185,100 | 26.03 | 26.10 | 25.41 | 25.63 | 00:00:00 | | 2009-11-03 | 5,309,000 | 25.42 | 25.68 | 25.16 | 25.65 | 00:00:00 | | 2009-11-04 | 5,432,600 | 25.94 | 26.01 | 25.52 | 25.56 | 00:00:00 | | 2009-11-05 | 7,328,400 | 25.90 | 26.12 | 25.69 | 26.00 | 00:00:00 | | 2009-11-06 | 7,663,100 | 25.82 | 26.02 | 25.28 | 25.33 | 00:00:00 | | 2009-11-09 | 10,693,000 | 25.84 | 25.88 | 25.31 | 25.43 | 00:00:00 | | 2009-11-10 | 20,557,500 | 25.32 | 25.64 | 24.89 | 24.91 | 00:00:00 | | 2009-11-11 | 9,126,800 | 25.15 | 25.63 | 25.03 | 25.35 | 00:00:00 | | 2009-11-12 | 20,749,800 | 24.73 | 25.00 | 24.04 | 24.70 | 00:00:00 | | 2009-11-13 | 13,076,300 | 25.22 | 26.52 | 25.22 | 26.15 | 00:00:00 | | 2009-11-16 | 5,946,200 | 26.43 | 26.48 | 25.86 | 25.96 | 00:00:00 | | 2009-11-17 | 5,575,600 | 25.87 | 26.10 | 25.71 | 25.81 | 00:00:00 | | 2009-11-18 | 5,487,100 | 25.75 | 25.88 | 25.48 | 25.60 | 00:00:00 | | 2009-11-19 | 4,742,700 | 25.44 | 25.46 | 25.16 | 25.29 | 00:00:00 | | 2009-11-20 | 5,302,700 | 25.04 | 25.32 | 24.87 | 25.20 | 00:00:00 | | 2009-11-23 | 9,615,100 | 25.58 | 26.11 | 25.46 | 26.07 | 00:00:00 | | 2009-11-24 | 8,054,200 | 26.10 | 26.10 | 25.76 | 26.04 | 00:00:00 | | 2009-11-25 | 5,679,700 | 26.04 | 26.28 | 25.95 | 26.21 | 00:00:00 | | 2009-11-27 | 2,262,100 | 25.46 | 25.82 | 25.27 | 25.67 | 00:00:00 | | 2009-11-30 | 6,652,500 | 25.68 | 26.16 | 25.58 | 26.13 | 00:00:00 | | 2009-12-01 | 7,108,400 | 26.31 | 27.15 | 26.21 | 26.79 | 00:00:00 | | 2009-12-02 | 3,788,400 | 26.88 | 27.37 | 26.67 | 26.80 | 00:00:00 | | 2009-12-03 | 6,027,800 | 26.89 | 27.32 | 26.85 | 26.92 | 00:00:00 | | 2009-12-04 | 6,467,200 | 27.50 | 27.90 | 27.05 | 27.33 | 00:00:00 | | 2009-12-07 | 6,043,900 | 26.92 | 27.50 | 26.65 | 27.35 | 00:00:00 | | 2009-12-08 | 5,640,300 | 27.06 | 27.32 | 26.78 | 27.18 | 00:00:00 | | 2009-12-09 | 7,104,200 | 27.11 | 27.30 | 26.75 | 27.29 | 00:00:00 | | 2009-12-10 | 6,954,500 | 27.40 | 27.50 | 26.71 | 27.00 | 00:00:00 | | 2009-12-11 | 3,646,500 | 27.14 | 27.30 | 26.51 | 26.78 | 00:00:00 | | 2009-12-14 | 5,907,400 | 26.80 | 27.02 | 26.49 | 26.73 | 00:00:00 | | 2009-12-15 | 5,556,800 | 26.51 | 26.65 | 26.23 | 26.49 | 00:00:00 | | 2009-12-16 | 6,501,800 | 26.65 | 26.79 | 26.32 | 26.36 | 00:00:00 | | 2009-12-17 | 12,100,800 | 26.23 | 26.23 | 25.34 | 25.51 | 00:00:00 | | 2009-12-18 | 8,444,700 | 25.68 | 26.14 | 25.52 | 26.10 | 00:00:00 | | 2009-12-21 | 4,341,100 | 26.19 | 26.61 | 26.15 | 26.43 | 00:00:00 | | 2009-12-22 | 2,960,600 | 26.42 | 26.69 | 26.17 | 26.40 | 00:00:00 | | 2009-12-23 | 3,286,700 | 26.52 | 26.70 | 26.17 | 26.22 | 00:00:00 | | 2009-12-24 | 1,033,400 | 26.18 | 26.54 | 26.18 | 26.43 | 00:00:00 | | 2009-12-28 | 2,968,200 | 26.53 | 26.84 | 26.40 | 26.80 | 00:00:00 | | 2009-12-29 | 2,252,700 | 26.81 | 26.95 | 26.66 | 26.83 | 00:00:00 | | 2009-12-30 | 3,318,500 | 26.73 | 27.21 | 26.64 | 27.14 | 00:00:00 | | 2009-12-31 | 2,411,600 | 27.14 | 27.23 | 26.66 | 26.67 | 00:00:00 | | 2010-01-04 | 3,332,500 | 26.92 | 27.32 | 26.82 | 27.18 | 00:00:00 | | 2010-01-05 | 9,555,900 | 27.16 | 27.30 | 26.39 | 26.75 | 00:00:00 | | 2010-01-06 | 11,830,100 | 26.67 | 26.69 | 25.75 | 26.03 | 00:00:00 | | 2010-01-07 | 5,326,000 | 26.08 | 26.18 | 25.70 | 26.16 | 00:00:00 | | 2010-01-08 | 4,158,100 | 26.16 | 26.25 | 25.82 | 26.25 | 00:00:00 | | 2010-01-11 | 4,846,600 | 26.29 | 26.39 | 25.76 | 26.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
