|
 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 | | 2010-07-02 | 14,727,000 | 23.14 | 24.36 | 23.05 | 24.08 | 00:00:00 | | 2010-07-06 | 9,795,500 | 24.59 | 25.09 | 23.88 | 24.09 | 00:00:00 | | 2010-07-07 | 8,078,500 | 24.66 | 25.51 | 24.44 | 25.49 | 00:00:00 | | 2010-07-08 | 8,184,500 | 25.69 | 25.89 | 24.81 | 25.43 | 00:00:00 | | 2010-07-09 | 5,952,400 | 25.39 | 25.88 | 25.25 | 25.77 | 00:00:00 | | 2010-07-12 | 6,349,500 | 25.76 | 26.06 | 25.40 | 26.00 | 00:00:00 | | 2010-07-13 | 6,182,500 | 26.08 | 26.88 | 26.08 | 26.73 | 00:00:00 | | 2010-07-14 | 9,352,000 | 26.70 | 27.22 | 26.59 | 27.10 | 00:00:00 | | 2010-07-15 | 12,270,500 | 26.76 | 26.96 | 26.19 | 26.86 | 00:00:00 | | 2010-07-16 | 10,002,500 | 26.67 | 26.73 | 25.75 | 25.90 | 00:00:00 | | 2010-07-19 | 8,506,700 | 26.34 | 26.84 | 26.20 | 26.60 | 00:00:00 | | 2010-07-20 | 10,230,300 | 26.09 | 26.87 | 26.09 | 26.69 | 00:00:00 | | 2010-07-21 | 15,676,700 | 26.18 | 26.51 | 25.64 | 26.51 | 00:00:00 | | 2010-07-22 | 10,825,300 | 26.69 | 27.79 | 26.69 | 27.41 | 00:00:00 | | 2010-07-23 | 12,109,800 | 27.36 | 28.34 | 27.31 | 28.09 | 00:00:00 | | 2010-07-26 | 10,391,800 | 27.86 | 28.93 | 27.86 | 28.85 | 00:00:00 | | 2010-07-27 | 8,748,900 | 28.88 | 29.00 | 27.95 | 28.08 | 00:00:00 | | 2010-07-28 | 5,276,100 | 28.01 | 28.24 | 27.59 | 27.80 | 00:00:00 | | 2010-07-29 | 6,968,400 | 28.31 | 28.46 | 27.47 | 27.60 | 00:00:00 | | 2010-07-30 | 5,848,000 | 27.37 | 28.00 | 27.28 | 27.78 | 00:00:00 | | 2010-08-02 | 5,988,800 | 27.98 | 28.29 | 27.76 | 28.10 | 00:00:00 | | 2010-08-03 | 3,091,500 | 28.03 | 28.13 | 27.70 | 28.02 | 00:00:00 | | 2010-08-04 | 3,632,800 | 28.15 | 28.57 | 28.04 | 28.48 | 00:00:00 | | 2010-08-05 | 2,607,700 | 28.22 | 28.38 | 28.08 | 28.31 | 00:00:00 | | 2010-08-06 | 4,447,500 | 28.00 | 28.24 | 27.54 | 27.99 | 00:00:00 | | 2010-08-09 | 4,577,900 | 28.09 | 28.75 | 28.08 | 28.58 | 00:00:00 | | 2010-08-10 | 6,223,700 | 28.29 | 29.00 | 28.22 | 28.69 | 00:00:00 | | 2010-08-11 | 6,449,200 | 28.40 | 28.40 | 27.48 | 27.67 | 00:00:00 | | 2010-08-12 | 14,141,600 | 25.90 | 26.09 | 25.00 | 25.78 | 00:00:00 | | 2010-08-13 | 4,035,000 | 25.64 | 25.87 | 25.48 | 25.63 | 00:00:00 | | 2010-08-16 | 4,518,300 | 25.47 | 26.26 | 25.38 | 25.87 | 00:00:00 | | 2010-08-17 | 5,529,300 | 25.97 | 26.49 | 25.88 | 26.22 | 00:00:00 | | 2010-08-18 | 3,818,500 | 26.19 | 26.58 | 26.10 | 26.47 | 00:00:00 | | 2010-08-19 | 6,534,700 | 26.30 | 26.78 | 26.06 | 26.68 | 00:00:00 | | 2010-08-20 | 8,441,500 | 26.58 | 27.52 | 26.56 | 27.24 | 00:00:00 | | 2010-08-23 | 4,577,800 | 27.34 | 27.56 | 27.00 | 27.18 | 00:00:00 | | 2010-08-24 | 9,115,000 | 26.84 | 27.25 | 26.58 | 26.79 | 00:00:00 | | 2010-08-25 | 5,527,100 | 26.53 | 26.88 | 26.35 | 26.76 | 00:00:00 | | 2010-08-26 | 4,224,000 | 26.81 | 27.03 | 26.69 | 26.79 | 00:00:00 | | 2010-08-27 | 5,297,500 | 27.01 | 27.33 | 26.55 | 27.24 | 00:00:00 | | 2010-08-30 | 4,192,000 | 27.24 | 27.73 | 26.91 | 26.91 | 00:00:00 | | 2010-08-31 | 6,954,500 | 26.89 | 27.54 | 26.87 | 27.20 | 00:00:00 | | 2010-09-01 | 6,109,500 | 27.52 | 28.33 | 27.52 | 27.63 | 00:00:00 | | 2010-09-02 | 4,992,500 | 27.65 | 28.39 | 27.63 | 28.28 | 00:00:00 | | 2010-09-03 | 6,742,900 | 28.57 | 29.21 | 28.57 | 28.99 | 00:00:00 | | 2010-09-07 | 4,677,000 | 28.85 | 29.16 | 28.52 | 28.57 | 00:00:00 | | 2010-09-08 | 4,018,800 | 28.61 | 28.91 | 28.54 | 28.85 | 00:00:00 | | 2010-09-09 | 4,839,100 | 29.19 | 29.19 | 28.19 | 28.30 | 00:00:00 | | 2010-09-10 | 3,793,500 | 28.31 | 28.46 | 27.95 | 28.28 | 00:00:00 | | 2010-09-13 | 4,476,800 | 28.64 | 29.25 | 28.56 | 29.22 | 00:00:00 | | 2010-09-14 | 4,876,700 | 29.21 | 29.77 | 28.96 | 29.31 | 00:00:00 | | 2010-09-15 | 4,527,400 | 29.10 | 29.54 | 29.05 | 29.50 | 00:00:00 | | 2010-09-16 | 6,384,100 | 29.39 | 29.75 | 29.25 | 29.74 | 00:00:00 | | 2010-09-17 | 6,197,200 | 29.91 | 30.11 | 29.68 | 30.01 | 00:00:00 | | 2010-09-20 | 4,013,200 | 30.07 | 30.48 | 29.83 | 30.37 | 00:00:00 | | 2010-09-21 | 5,714,900 | 30.35 | 30.50 | 30.00 | 30.27 | 00:00:00 | | 2010-09-22 | 6,491,400 | 30.10 | 30.22 | 29.45 | 29.56 | 00:00:00 | | 2010-09-23 | 1,306,200 | 29.43 | 29.86 | 29.26 | 29.47 | 00:00:00 | | 2010-09-24 | 6,530,000 | 29.87 | 30.42 | 29.69 | 29.78 | 00:00:00 | | 2010-09-27 | 10,958,400 | 29.87 | 31.48 | 29.62 | 31.03 | 00:00:00 | | 2010-09-28 | 7,250,900 | 31.12 | 31.34 | 30.22 | 31.26 | 00:00:00 | | 2010-09-29 | 7,504,300 | 31.18 | 31.34 | 30.70 | 30.92 | 00:00:00 | | 2010-09-30 | 7,207,200 | 31.08 | 31.37 | 30.21 | 30.35 | 00:00:00 | | 2010-10-01 | 5,478,100 | 30.60 | 30.73 | 30.11 | 30.30 | 00:00:00 | | 2010-10-04 | 5,690,800 | 30.17 | 30.76 | 30.06 | 30.75 | 00:00:00 | | 2010-10-05 | 17,239,400 | 31.04 | 32.84 | 31.01 | 32.59 | 00:00:00 | | 2010-10-06 | 13,956,700 | 32.59 | 32.62 | 30.90 | 31.22 | 00:00:00 | | 2010-10-07 | 5,908,200 | 31.40 | 31.53 | 30.81 | 31.37 | 00:00:00 | | 2010-10-08 | 6,843,700 | 31.47 | 31.58 | 30.48 | 31.47 | 00:00:00 | | 2010-10-11 | 4,953,300 | 31.37 | 31.96 | 31.29 | 31.68 | 00:00:00 | | 2010-10-12 | 4,917,600 | 31.62 | 32.03 | 31.34 | 31.91 | 00:00:00 | | 2010-10-13 | 7,860,200 | 32.01 | 32.38 | 31.37 | 31.64 | 00:00:00 | | 2010-10-14 | 10,997,100 | 32.13 | 32.28 | 31.20 | 31.30 | 00:00:00 | | 2010-10-15 | 8,596,100 | 31.51 | 31.94 | 31.05 | 31.94 | 00:00:00 | | 2010-10-18 | 5,285,500 | 31.76 | 32.03 | 31.50 | 31.97 | 00:00:00 | | 2010-10-19 | 14,287,000 | 31.01 | 31.27 | 30.34 | 30.54 | 00:00:00 | | 2010-10-20 | 18,423,600 | 31.23 | 32.67 | 30.84 | 32.13 | 00:00:00 | | 2010-10-21 | 8,122,300 | 32.10 | 32.35 | 31.46 | 31.69 | 00:00:00 | | 2010-10-22 | 5,620,600 | 31.46 | 32.00 | 31.23 | 31.94 | 00:00:00 | | 2010-10-25 | 6,160,900 | 32.09 | 32.35 | 31.91 | 32.02 | 00:00:00 | | 2010-10-26 | 7,451,500 | 31.62 | 32.39 | 31.53 | 32.38 | 00:00:00 | | 2010-10-27 | 4,725,300 | 32.03 | 32.35 | 31.75 | 32.11 | 00:00:00 | | 2010-10-28 | 4,842,500 | 32.27 | 32.27 | 31.40 | 31.79 | 00:00:00 | | 2010-10-29 | 5,460,500 | 31.84 | 32.53 | 31.62 | 32.39 | 00:00:00 | | 2010-11-01 | 5,052,100 | 32.58 | 32.73 | 31.85 | 32.01 | 00:00:00 | | 2010-11-02 | 4,099,300 | 32.24 | 32.30 | 31.74 | 32.23 | 00:00:00 | | 2010-11-03 | 8,249,000 | 32.23 | 33.35 | 32.22 | 33.35 | 00:00:00 | | 2010-11-04 | 6,891,200 | 33.70 | 34.26 | 33.57 | 33.84 | 00:00:00 | | 2010-11-05 | 5,109,600 | 33.81 | 34.57 | 33.71 | 34.39 | 00:00:00 | | 2010-11-08 | 4,467,300 | 34.17 | 34.60 | 34.10 | 34.19 | 00:00:00 | | 2010-11-09 | 5,352,500 | 34.18 | 34.94 | 33.99 | 34.20 | 00:00:00 | | 2010-11-10 | 5,434,200 | 34.13 | 34.58 | 33.67 | 34.55 | 00:00:00 | | 2010-11-11 | 21,948,800 | 32.63 | 34.68 | 32.63 | 34.53 | 00:00:00 | | 2010-11-12 | 15,096,500 | 34.41 | 36.00 | 34.35 | 35.81 | 00:00:00 | | 2010-11-15 | 10,206,600 | 35.70 | 35.84 | 34.30 | 34.34 | 00:00:00 | | 2010-11-16 | 8,447,600 | 34.07 | 34.38 | 33.50 | 33.66 | 00:00:00 | | 2010-11-17 | 6,804,800 | 33.74 | 33.92 | 32.88 | 33.11 | 00:00:00 | | 2010-11-18 | 4,862,500 | 33.58 | 34.62 | 33.52 | 34.38 | 00:00:00 | | 2010-11-19 | 7,299,000 | 34.42 | 35.00 | 34.24 | 34.73 | 00:00:00 | | 2010-11-22 | 5,114,900 | 34.57 | 34.83 | 34.26 | 34.55 | 00:00:00 | | 2010-11-23 | 6,422,500 | 34.20 | 34.26 | 33.45 | 33.48 | 00:00:00 | | 2010-11-24 | 4,217,400 | 33.74 | 34.55 | 33.74 | 34.51 | 00:00:00 | | 2010-11-26 | 1,366,700 | 34.29 | 34.53 | 34.07 | 34.13 | 00:00:00 | | 2010-11-29 | 4,244,700 | 33.74 | 34.23 | 33.52 | 33.94 | 00:00:00 | | 2010-11-30 | 4,961,700 | 33.53 | 34.37 | 33.38 | 34.02 | 00:00:00 | | 2010-12-01 | 4,015,400 | 34.53 | 35.02 | 34.48 | 34.84 | 00:00:00 | | 2010-12-02 | 3,656,000 | 34.84 | 35.10 | 34.72 | 34.98 | 00:00:00 | | 2010-12-03 | 6,188,200 | 34.63 | 34.86 | 34.22 | 34.32 | 00:00:00 | | 2010-12-06 | 6,531,100 | 34.30 | 34.46 | 33.95 | 34.15 | 00:00:00 | | 2010-12-07 | 5,456,600 | 34.30 | 34.60 | 34.06 | 34.08 | 00:00:00 | | 2010-12-08 | 6,726,700 | 34.20 | 35.03 | 34.18 | 34.96 | 00:00:00 | | 2010-12-09 | 5,918,400 | 35.30 | 35.85 | 35.04 | 35.75 | 00:00:00 | | 2010-12-10 | 3,220,400 | 35.81 | 36.00 | 35.52 | 35.88 | 00:00:00 | | 2010-12-13 | 5,229,100 | 35.98 | 36.85 | 35.84 | 36.16 | 00:00:00 | | 2010-12-14 | 3,203,300 | 36.21 | 36.30 | 35.57 | 35.75 | 00:00:00 | | 2010-12-15 | 3,833,800 | 35.56 | 36.38 | 35.49 | 35.93 | 00:00:00 | | 2010-12-16 | 3,967,700 | 35.98 | 36.72 | 35.61 | 36.70 | 00:00:00 | | 2010-12-17 | 4,305,200 | 36.91 | 36.95 | 36.43 | 36.49 | 00:00:00 | | 2010-12-20 | 4,697,500 | 36.52 | 37.34 | 36.50 | 36.99 | 00:00:00 | | 2010-12-21 | 5,306,000 | 37.24 | 37.61 | 36.96 | 37.61 | 00:00:00 | | 2010-12-22 | 3,261,600 | 37.66 | 37.95 | 37.58 | 37.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
