|
 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 | | 2010-01-11 | 4,846,600 | 26.29 | 26.39 | 25.76 | 26.20 | 00:00:00 | | 2010-01-12 | 6,637,600 | 26.02 | 26.07 | 25.76 | 25.86 | 00:00:00 | | 2010-01-13 | 6,871,800 | 25.96 | 26.60 | 25.76 | 26.48 | 00:00:00 | | 2010-01-14 | 4,447,800 | 26.53 | 26.67 | 26.11 | 26.34 | 00:00:00 | | 2010-01-15 | 7,235,400 | 26.36 | 26.76 | 26.00 | 26.58 | 00:00:00 | | 2010-01-19 | 3,904,000 | 26.50 | 26.90 | 26.42 | 26.87 | 00:00:00 | | 2010-01-20 | 8,020,600 | 26.60 | 26.66 | 25.77 | 26.05 | 00:00:00 | | 2010-01-21 | 9,142,600 | 26.49 | 26.83 | 25.95 | 26.12 | 00:00:00 | | 2010-01-22 | 6,204,900 | 25.98 | 26.07 | 24.91 | 24.95 | 00:00:00 | | 2010-01-25 | 5,214,000 | 25.19 | 25.57 | 25.02 | 25.37 | 00:00:00 | | 2010-01-26 | 6,511,600 | 25.26 | 25.40 | 24.78 | 24.86 | 00:00:00 | | 2010-01-27 | 5,899,300 | 24.81 | 25.23 | 24.69 | 25.02 | 00:00:00 | | 2010-01-28 | 10,374,600 | 25.05 | 25.17 | 24.35 | 24.49 | 00:00:00 | | 2010-01-29 | 17,334,500 | 25.96 | 26.20 | 24.53 | 24.83 | 00:00:00 | | 2010-02-01 | 8,197,400 | 24.38 | 25.12 | 24.06 | 25.06 | 00:00:00 | | 2010-02-02 | 8,456,200 | 25.12 | 25.21 | 24.84 | 25.17 | 00:00:00 | | 2010-02-03 | 5,596,700 | 25.03 | 25.50 | 24.76 | 25.33 | 00:00:00 | | 2010-02-04 | 9,317,500 | 25.06 | 25.26 | 24.68 | 24.89 | 00:00:00 | | 2010-02-05 | 9,158,200 | 24.88 | 25.09 | 24.51 | 25.00 | 00:00:00 | | 2010-02-08 | 3,989,800 | 24.96 | 25.29 | 24.81 | 24.91 | 00:00:00 | | 2010-02-09 | 4,250,400 | 24.94 | 25.38 | 24.85 | 25.12 | 00:00:00 | | 2010-02-10 | 3,080,100 | 25.02 | 25.33 | 24.83 | 25.02 | 00:00:00 | | 2010-02-11 | 3,776,600 | 25.01 | 25.35 | 24.88 | 25.26 | 00:00:00 | | 2010-02-12 | 8,038,200 | 25.01 | 25.05 | 24.62 | 24.76 | 00:00:00 | | 2010-02-16 | 8,110,700 | 24.99 | 25.53 | 24.80 | 25.45 | 00:00:00 | | 2010-02-17 | 5,909,900 | 25.51 | 25.73 | 25.39 | 25.62 | 00:00:00 | | 2010-02-18 | 3,253,000 | 25.61 | 25.98 | 25.47 | 25.94 | 00:00:00 | | 2010-02-19 | 14,781,900 | 25.80 | 27.48 | 25.75 | 27.44 | 00:00:00 | | 2010-02-22 | 7,529,600 | 27.39 | 27.72 | 27.02 | 27.21 | 00:00:00 | | 2010-02-23 | 6,072,800 | 27.19 | 27.31 | 26.66 | 26.90 | 00:00:00 | | 2010-02-24 | 10,625,800 | 27.15 | 28.02 | 27.00 | 27.95 | 00:00:00 | | 2010-02-25 | 10,211,600 | 27.59 | 28.01 | 27.27 | 28.00 | 00:00:00 | | 2010-02-26 | 7,779,300 | 27.92 | 28.05 | 27.54 | 27.98 | 00:00:00 | | 2010-03-01 | 5,336,700 | 27.98 | 28.65 | 27.91 | 28.53 | 00:00:00 | | 2010-03-02 | 4,067,200 | 28.57 | 28.74 | 28.42 | 28.57 | 00:00:00 | | 2010-03-03 | 5,056,000 | 28.62 | 29.00 | 28.51 | 28.76 | 00:00:00 | | 2010-03-04 | 5,829,000 | 28.77 | 28.77 | 28.04 | 28.67 | 00:00:00 | | 2010-03-05 | 5,438,100 | 28.64 | 29.12 | 28.60 | 29.10 | 00:00:00 | | 2010-03-08 | 5,678,300 | 28.94 | 29.73 | 28.94 | 29.60 | 00:00:00 | | 2010-03-09 | 9,326,200 | 29.49 | 29.91 | 29.04 | 29.89 | 00:00:00 | | 2010-03-10 | 7,852,700 | 29.88 | 30.48 | 29.70 | 30.39 | 00:00:00 | | 2010-03-11 | 7,679,700 | 30.27 | 30.90 | 30.08 | 30.46 | 00:00:00 | | 2010-03-12 | 5,037,100 | 30.55 | 30.66 | 29.85 | 29.94 | 00:00:00 | | 2010-03-15 | 6,716,500 | 29.87 | 30.47 | 29.58 | 30.07 | 00:00:00 | | 2010-03-16 | 4,478,800 | 30.03 | 30.40 | 29.86 | 30.40 | 00:00:00 | | 2010-03-17 | 4,991,600 | 30.39 | 30.79 | 30.26 | 30.69 | 00:00:00 | | 2010-03-18 | 4,846,200 | 30.73 | 30.87 | 30.05 | 30.25 | 00:00:00 | | 2010-03-19 | 5,793,400 | 30.30 | 30.47 | 29.77 | 29.89 | 00:00:00 | | 2010-03-22 | 4,380,800 | 29.40 | 30.33 | 29.27 | 30.14 | 00:00:00 | | 2010-03-23 | 4,665,700 | 30.21 | 30.93 | 30.08 | 30.88 | 00:00:00 | | 2010-03-24 | 7,158,100 | 30.66 | 31.05 | 30.32 | 30.46 | 00:00:00 | | 2010-03-25 | 7,436,300 | 30.76 | 31.24 | 30.60 | 30.73 | 00:00:00 | | 2010-03-26 | 4,620,900 | 30.78 | 31.14 | 30.36 | 30.49 | 00:00:00 | | 2010-03-29 | 3,220,800 | 30.64 | 30.87 | 30.39 | 30.65 | 00:00:00 | | 2010-03-30 | 4,272,600 | 30.92 | 31.32 | 30.68 | 30.87 | 00:00:00 | | 2010-03-31 | 3,680,600 | 30.70 | 30.94 | 30.53 | 30.68 | 00:00:00 | | 2010-04-01 | 3,832,100 | 30.81 | 31.08 | 30.21 | 30.45 | 00:00:00 | | 2010-04-05 | 7,685,900 | 30.78 | 30.93 | 30.43 | 30.86 | 00:00:00 | | 2010-04-06 | 8,171,100 | 30.61 | 31.77 | 30.43 | 31.64 | 00:00:00 | | 2010-04-07 | 6,328,300 | 31.52 | 31.87 | 31.32 | 31.49 | 00:00:00 | | 2010-04-08 | 6,908,900 | 31.42 | 31.49 | 30.67 | 31.27 | 00:00:00 | | 2010-04-09 | 3,581,300 | 31.30 | 31.74 | 31.25 | 31.65 | 00:00:00 | | 2010-04-12 | 5,774,700 | 31.64 | 31.84 | 31.35 | 31.60 | 00:00:00 | | 2010-04-13 | 4,261,500 | 31.45 | 31.55 | 30.96 | 31.25 | 00:00:00 | | 2010-04-14 | 4,673,600 | 31.25 | 31.91 | 31.24 | 31.81 | 00:00:00 | | 2010-04-15 | 3,985,900 | 31.85 | 32.16 | 31.67 | 31.98 | 00:00:00 | | 2010-04-16 | 5,812,900 | 31.87 | 31.90 | 31.01 | 31.21 | 00:00:00 | | 2010-04-19 | 7,164,500 | 30.97 | 31.20 | 30.24 | 31.18 | 00:00:00 | | 2010-04-20 | 11,390,200 | 31.38 | 31.81 | 30.69 | 31.56 | 00:00:00 | | 2010-04-21 | 28,929,200 | 29.30 | 30.20 | 29.23 | 29.82 | 00:00:00 | | 2010-04-22 | 7,328,900 | 29.57 | 29.78 | 29.39 | 29.70 | 00:00:00 | | 2010-04-23 | 7,245,200 | 29.75 | 30.08 | 29.45 | 30.07 | 00:00:00 | | 2010-04-26 | 6,321,700 | 30.14 | 30.33 | 29.64 | 29.75 | 00:00:00 | | 2010-04-27 | 8,963,800 | 29.56 | 29.75 | 28.96 | 29.27 | 00:00:00 | | 2010-04-28 | 8,384,200 | 29.37 | 29.37 | 28.37 | 29.01 | 00:00:00 | | 2010-04-29 | 4,617,700 | 29.08 | 29.50 | 28.91 | 29.36 | 00:00:00 | | 2010-04-30 | 6,536,300 | 29.41 | 29.59 | 28.39 | 28.41 | 00:00:00 | | 2010-05-03 | 5,086,000 | 28.55 | 29.07 | 28.55 | 28.99 | 00:00:00 | | 2010-05-04 | 8,378,300 | 28.75 | 28.75 | 27.80 | 28.14 | 00:00:00 | | 2010-05-05 | 6,679,000 | 27.83 | 28.78 | 27.64 | 28.36 | 00:00:00 | | 2010-05-06 | 2,496,600 | 28.14 | 28.66 | 25.36 | 27.59 | 00:00:00 | | 2010-05-07 | 13,647,800 | 27.39 | 27.59 | 25.98 | 26.73 | 00:00:00 | | 2010-05-10 | 8,179,400 | 27.86 | 28.75 | 27.78 | 28.18 | 00:00:00 | | 2010-05-11 | 5,141,800 | 27.88 | 28.47 | 27.68 | 27.94 | 00:00:00 | | 2010-05-12 | 5,694,700 | 28.12 | 29.00 | 28.02 | 28.92 | 00:00:00 | | 2010-05-13 | 7,100,300 | 28.71 | 28.80 | 27.94 | 28.03 | 00:00:00 | | 2010-05-14 | 6,514,800 | 27.66 | 27.92 | 27.05 | 27.50 | 00:00:00 | | 2010-05-17 | 7,930,100 | 27.51 | 28.08 | 27.23 | 27.99 | 00:00:00 | | 2010-05-18 | 6,741,300 | 28.23 | 28.36 | 26.96 | 27.20 | 00:00:00 | | 2010-05-19 | 7,915,800 | 27.19 | 27.30 | 26.00 | 26.87 | 00:00:00 | | 2010-05-20 | 10,032,700 | 26.37 | 26.37 | 25.55 | 25.58 | 00:00:00 | | 2010-05-21 | 10,357,700 | 25.14 | 26.48 | 25.05 | 26.39 | 00:00:00 | | 2010-05-24 | 5,429,000 | 26.22 | 26.59 | 26.04 | 26.13 | 00:00:00 | | 2010-05-25 | 8,212,000 | 25.39 | 26.35 | 25.10 | 26.26 | 00:00:00 | | 2010-05-26 | 7,023,900 | 26.47 | 26.87 | 25.92 | 26.05 | 00:00:00 | | 2010-05-27 | 6,739,300 | 26.58 | 27.28 | 26.54 | 27.26 | 00:00:00 | | 2010-05-28 | 8,650,700 | 27.21 | 27.21 | 26.38 | 26.62 | 00:00:00 | | 2010-06-01 | 18,162,600 | 26.00 | 26.27 | 24.79 | 24.83 | 00:00:00 | | 2010-06-02 | 11,148,900 | 24.99 | 25.33 | 24.21 | 25.29 | 00:00:00 | | 2010-06-03 | 8,638,800 | 25.26 | 25.87 | 25.03 | 25.81 | 00:00:00 | | 2010-06-04 | 8,400,000 | 25.25 | 25.47 | 24.55 | 24.67 | 00:00:00 | | 2010-06-07 | 8,683,300 | 24.84 | 25.07 | 24.27 | 24.30 | 00:00:00 | | 2010-06-08 | 8,851,100 | 24.36 | 24.44 | 23.90 | 24.34 | 00:00:00 | | 2010-06-09 | 10,016,500 | 24.43 | 24.91 | 23.86 | 23.98 | 00:00:00 | | 2010-06-10 | 6,027,200 | 24.26 | 24.58 | 24.16 | 24.56 | 00:00:00 | | 2010-06-11 | 6,123,800 | 24.23 | 25.15 | 24.11 | 24.99 | 00:00:00 | | 2010-06-14 | 6,278,800 | 25.22 | 25.54 | 24.86 | 24.87 | 00:00:00 | | 2010-06-15 | 5,031,200 | 25.21 | 25.64 | 25.05 | 25.53 | 00:00:00 | | 2010-06-16 | 10,554,100 | 25.25 | 25.35 | 24.85 | 25.16 | 00:00:00 | | 2010-06-17 | 6,399,600 | 25.42 | 25.45 | 25.06 | 25.29 | 00:00:00 | | 2010-06-18 | 5,629,500 | 25.27 | 25.63 | 25.20 | 25.50 | 00:00:00 | | 2010-06-21 | 21,225,200 | 25.81 | 26.09 | 24.83 | 24.95 | 00:00:00 | | 2010-06-22 | 6,429,400 | 25.02 | 25.18 | 24.43 | 24.43 | 00:00:00 | | 2010-06-23 | 5,442,000 | 24.57 | 24.65 | 24.17 | 24.43 | 00:00:00 | | 2010-06-24 | 8,717,500 | 24.30 | 24.32 | 23.58 | 23.71 | 00:00:00 | | 2010-06-25 | 9,204,900 | 23.73 | 23.89 | 23.20 | 23.72 | 00:00:00 | | 2010-06-28 | 7,168,900 | 23.66 | 24.40 | 23.62 | 24.19 | 00:00:00 | | 2010-06-29 | 7,819,600 | 23.91 | 24.04 | 23.03 | 23.22 | 00:00:00 | | 2010-06-30 | 5,946,000 | 23.06 | 23.52 | 22.74 | 22.82 | 00:00:00 | | 2010-07-01 | 8,630,100 | 22.85 | 23.07 | 22.25 | 23.00 | 00:00:00 | | 2010-07-02 | 14,727,000 | 23.14 | 24.36 | 23.05 | 24.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
