|
 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 | | 2011-06-15 | 12,574,300 | 30.11 | 30.52 | 29.20 | 29.37 | 00:00:00 | | 2011-06-16 | 10,740,600 | 29.51 | 30.65 | 29.27 | 29.49 | 00:00:00 | | 2011-06-17 | 9,328,600 | 29.79 | 29.88 | 29.19 | 29.33 | 00:00:00 | | 2011-06-20 | 5,602,200 | 29.26 | 29.69 | 29.03 | 29.51 | 00:00:00 | | 2011-06-21 | 6,518,200 | 29.70 | 30.43 | 29.63 | 30.25 | 00:00:00 | | 2011-06-22 | 6,880,100 | 30.03 | 30.16 | 29.50 | 29.53 | 00:00:00 | | 2011-06-23 | 12,193,800 | 29.27 | 30.38 | 29.11 | 30.27 | 00:00:00 | | 2011-06-24 | 11,663,400 | 30.46 | 31.30 | 29.95 | 30.02 | 00:00:00 | | 2011-06-27 | 8,402,300 | 29.80 | 30.57 | 29.50 | 30.50 | 00:00:00 | | 2011-06-28 | 7,977,200 | 30.60 | 31.11 | 30.33 | 30.44 | 00:00:00 | | 2011-06-29 | 9,240,500 | 31.00 | 31.23 | 30.27 | 30.82 | 00:00:00 | | 2011-06-30 | 8,027,400 | 30.83 | 31.59 | 30.66 | 31.50 | 00:00:00 | | 2011-07-01 | 7,438,500 | 31.54 | 32.11 | 31.18 | 31.97 | 00:00:00 | | 2011-07-05 | 6,729,300 | 32.12 | 32.29 | 31.51 | 31.79 | 00:00:00 | | 2011-07-06 | 6,938,200 | 31.63 | 31.78 | 31.22 | 31.50 | 00:00:00 | | 2011-07-07 | 9,089,900 | 31.98 | 33.11 | 31.76 | 32.80 | 00:00:00 | | 2011-07-08 | 10,154,100 | 32.28 | 32.30 | 31.55 | 32.06 | 00:00:00 | | 2011-07-11 | 6,485,000 | 31.54 | 32.06 | 31.24 | 31.45 | 00:00:00 | | 2011-07-12 | 9,117,600 | 31.42 | 31.78 | 30.95 | 31.18 | 00:00:00 | | 2011-07-13 | 7,715,100 | 31.41 | 31.74 | 30.68 | 31.03 | 00:00:00 | | 2011-07-14 | 7,559,100 | 31.19 | 31.25 | 30.14 | 30.36 | 00:00:00 | | 2011-07-15 | 4,881,400 | 30.55 | 30.66 | 30.21 | 30.63 | 00:00:00 | | 2011-07-18 | 7,361,500 | 30.42 | 30.75 | 29.75 | 30.03 | 00:00:00 | | 2011-07-19 | 7,701,800 | 30.44 | 31.70 | 30.40 | 31.58 | 00:00:00 | | 2011-07-20 | 7,558,500 | 31.12 | 31.36 | 30.69 | 31.15 | 00:00:00 | | 2011-07-21 | 14,275,400 | 30.53 | 30.67 | 30.13 | 30.32 | 00:00:00 | | 2011-07-22 | 8,564,100 | 30.41 | 31.62 | 30.33 | 31.27 | 00:00:00 | | 2011-07-25 | 5,599,400 | 30.92 | 31.17 | 30.58 | 30.67 | 00:00:00 | | 2011-07-26 | 20,673,500 | 30.78 | 32.17 | 30.78 | 31.17 | 00:00:00 | | 2011-07-27 | 61,572,000 | 25.00 | 25.44 | 24.54 | 24.66 | 00:00:00 | | 2011-07-28 | 25,905,500 | 24.71 | 24.72 | 23.77 | 23.79 | 00:00:00 | | 2011-07-29 | 17,085,000 | 23.33 | 23.94 | 23.14 | 23.39 | 00:00:00 | | 2011-08-01 | 15,943,100 | 23.43 | 23.64 | 22.81 | 23.02 | 00:00:00 | | 2011-08-02 | 11,837,300 | 22.84 | 23.39 | 22.75 | 22.76 | 00:00:00 | | 2011-08-03 | 16,584,400 | 22.80 | 23.65 | 22.40 | 23.59 | 00:00:00 | | 2011-08-04 | 17,513,900 | 23.08 | 23.50 | 22.00 | 22.15 | 00:00:00 | | 2011-08-05 | 17,989,300 | 22.56 | 23.01 | 21.76 | 22.23 | 00:00:00 | | 2011-08-08 | 19,583,600 | 21.06 | 21.74 | 20.04 | 20.16 | 00:00:00 | | 2011-08-09 | 21,748,600 | 20.77 | 21.85 | 20.18 | 21.52 | 00:00:00 | | 2011-08-10 | 14,100,200 | 20.96 | 21.57 | 20.59 | 20.67 | 00:00:00 | | 2011-08-11 | 21,758,100 | 20.90 | 22.57 | 20.87 | 22.13 | 00:00:00 | | 2011-08-12 | 12,034,400 | 22.27 | 22.41 | 21.73 | 22.18 | 00:00:00 | | 2011-08-15 | 6,632,100 | 21.80 | 22.48 | 21.79 | 22.47 | 00:00:00 | | 2011-08-16 | 6,352,300 | 22.31 | 22.39 | 21.78 | 22.08 | 00:00:00 | | 2011-08-17 | 7,606,000 | 22.18 | 22.40 | 21.54 | 21.69 | 00:00:00 | | 2011-08-18 | 15,962,000 | 20.96 | 20.96 | 19.71 | 19.93 | 00:00:00 | | 2011-08-19 | 8,487,900 | 19.82 | 20.29 | 19.63 | 19.73 | 00:00:00 | | 2011-08-22 | 5,438,100 | 20.13 | 20.22 | 19.66 | 19.72 | 00:00:00 | | 2011-08-23 | 7,000,600 | 20.00 | 20.90 | 19.80 | 20.90 | 00:00:00 | | 2011-08-24 | 7,533,400 | 20.79 | 21.18 | 20.30 | 21.02 | 00:00:00 | | 2011-08-25 | 7,323,400 | 21.08 | 21.17 | 20.26 | 20.36 | 00:00:00 | | 2011-08-26 | 6,837,500 | 20.17 | 21.01 | 19.77 | 20.90 | 00:00:00 | | 2011-08-29 | 4,939,600 | 21.22 | 21.93 | 21.04 | 21.90 | 00:00:00 | | 2011-08-30 | 6,435,300 | 21.65 | 22.06 | 21.40 | 21.83 | 00:00:00 | | 2011-08-31 | 13,836,300 | 22.14 | 22.14 | 20.79 | 20.93 | 00:00:00 | | 2011-09-01 | 10,064,600 | 20.98 | 21.91 | 20.98 | 21.14 | 00:00:00 | | 2011-09-02 | 7,699,400 | 20.80 | 20.90 | 20.00 | 20.20 | 00:00:00 | | 2011-09-06 | 6,163,100 | 19.79 | 20.03 | 19.37 | 19.97 | 00:00:00 | | 2011-09-07 | 9,327,100 | 20.50 | 21.75 | 20.42 | 21.54 | 00:00:00 | | 2011-09-08 | 8,026,400 | 21.67 | 22.20 | 21.36 | 21.58 | 00:00:00 | | 2011-09-09 | 12,482,600 | 21.28 | 21.94 | 20.86 | 21.46 | 00:00:00 | | 2011-09-12 | 7,905,400 | 20.86 | 21.77 | 20.74 | 21.74 | 00:00:00 | | 2011-09-13 | 9,467,600 | 21.80 | 22.08 | 21.24 | 21.48 | 00:00:00 | | 2011-09-14 | 12,020,400 | 21.79 | 22.04 | 21.10 | 21.59 | 00:00:00 | | 2011-09-15 | 18,155,900 | 21.90 | 21.95 | 20.45 | 20.70 | 00:00:00 | | 2011-09-16 | 19,773,700 | 20.78 | 20.88 | 19.77 | 20.15 | 00:00:00 | | 2011-09-19 | 8,274,100 | 19.94 | 20.05 | 19.66 | 19.90 | 00:00:00 | | 2011-09-20 | 10,954,900 | 20.12 | 20.50 | 19.79 | 20.14 | 00:00:00 | | 2011-09-21 | 9,044,000 | 20.32 | 20.66 | 19.75 | 19.78 | 00:00:00 | | 2011-09-22 | 15,305,500 | 19.07 | 19.20 | 18.67 | 19.12 | 00:00:00 | | 2011-09-23 | 8,890,000 | 18.93 | 19.37 | 18.85 | 18.95 | 00:00:00 | | 2011-09-26 | 11,597,800 | 19.17 | 19.17 | 18.65 | 19.10 | 00:00:00 | | 2011-09-27 | 11,567,500 | 19.43 | 20.37 | 19.21 | 19.93 | 00:00:00 | | 2011-09-28 | 10,620,000 | 19.74 | 19.76 | 18.79 | 18.85 | 00:00:00 | | 2011-09-29 | 9,246,000 | 19.08 | 19.18 | 18.05 | 18.40 | 00:00:00 | | 2011-09-30 | 16,748,700 | 18.31 | 18.31 | 17.21 | 17.26 | 00:00:00 | | 2011-10-03 | 13,239,000 | 17.11 | 17.72 | 17.02 | 17.08 | 00:00:00 | | 2011-10-04 | 13,932,200 | 16.72 | 17.88 | 16.67 | 17.74 | 00:00:00 | | 2011-10-05 | 18,746,200 | 17.70 | 19.45 | 17.64 | 19.16 | 00:00:00 | | 2011-10-06 | 8,847,400 | 19.25 | 19.49 | 18.98 | 19.43 | 00:00:00 | | 2011-10-07 | 8,299,300 | 19.49 | 19.86 | 18.91 | 19.05 | 00:00:00 | | 2011-10-10 | 5,279,400 | 19.47 | 19.89 | 19.34 | 19.68 | 00:00:00 | | 2011-10-11 | 9,885,700 | 19.75 | 20.75 | 19.71 | 20.17 | 00:00:00 | | 2011-10-12 | 11,021,800 | 20.46 | 20.60 | 19.90 | 19.99 | 00:00:00 | | 2011-10-13 | 9,582,600 | 19.88 | 20.45 | 19.80 | 20.43 | 00:00:00 | | 2011-10-14 | 11,828,300 | 21.45 | 21.66 | 20.73 | 21.56 | 00:00:00 | | 2011-10-17 | 9,437,200 | 21.26 | 21.31 | 20.25 | 20.40 | 00:00:00 | | 2011-10-18 | 22,393,100 | 20.36 | 22.11 | 19.84 | 21.41 | 00:00:00 | | 2011-10-19 | 23,303,600 | 21.98 | 22.19 | 20.07 | 20.17 | 00:00:00 | | 2011-10-20 | 16,673,800 | 20.15 | 20.75 | 19.75 | 20.56 | 00:00:00 | | 2011-10-21 | 13,937,700 | 20.97 | 21.31 | 20.50 | 21.12 | 00:00:00 | | 2011-10-24 | 10,947,400 | 21.26 | 22.62 | 21.23 | 22.49 | 00:00:00 | | 2011-10-25 | 16,261,400 | 22.47 | 23.52 | 22.02 | 22.77 | 00:00:00 | | 2011-10-26 | 11,479,800 | 23.43 | 23.50 | 22.27 | 23.25 | 00:00:00 | | 2011-10-27 | 16,790,300 | 24.31 | 25.61 | 23.84 | 24.41 | 00:00:00 | | 2011-10-28 | 8,532,900 | 24.49 | 25.09 | 24.30 | 24.81 | 00:00:00 | | 2011-10-31 | 9,293,300 | 24.63 | 25.12 | 24.31 | 24.47 | 00:00:00 | | 2011-11-01 | 15,385,100 | 23.46 | 23.78 | 22.75 | 23.28 | 00:00:00 | | 2011-11-02 | 9,844,800 | 23.72 | 23.72 | 22.99 | 23.54 | 00:00:00 | | 2011-11-03 | 9,278,500 | 23.89 | 24.06 | 23.08 | 23.96 | 00:00:00 | | 2011-11-04 | 6,158,300 | 23.50 | 24.05 | 23.33 | 23.98 | 00:00:00 | | 2011-11-07 | 5,157,500 | 23.94 | 23.99 | 23.17 | 23.71 | 00:00:00 | | 2011-11-08 | 8,847,800 | 23.90 | 24.70 | 23.80 | 24.63 | 00:00:00 | | 2011-11-09 | 10,488,400 | 23.83 | 23.99 | 23.23 | 23.31 | 00:00:00 | | 2011-11-10 | 11,293,400 | 23.81 | 24.39 | 23.26 | 23.77 | 00:00:00 | | 2011-11-11 | 10,707,100 | 24.12 | 25.19 | 24.07 | 24.88 | 00:00:00 | | 2011-11-14 | 7,946,200 | 24.76 | 25.35 | 24.58 | 24.76 | 00:00:00 | | 2011-11-15 | 7,303,200 | 24.59 | 24.91 | 24.31 | 24.59 | 00:00:00 | | 2011-11-16 | 7,978,900 | 24.29 | 24.75 | 23.90 | 23.98 | 00:00:00 | | 2011-11-17 | 12,018,400 | 23.92 | 23.92 | 22.47 | 22.73 | 00:00:00 | | 2011-11-18 | 7,612,500 | 22.99 | 23.02 | 22.38 | 22.56 | 00:00:00 | | 2011-11-21 | 8,381,300 | 22.09 | 22.12 | 21.42 | 21.83 | 00:00:00 | | 2011-11-22 | 7,070,900 | 21.65 | 21.95 | 21.18 | 21.41 | 00:00:00 | | 2011-11-23 | 6,798,000 | 21.30 | 21.30 | 20.33 | 20.55 | 00:00:00 | | 2011-11-25 | 2,417,700 | 20.41 | 20.77 | 20.13 | 20.17 | 00:00:00 | | 2011-11-28 | 6,168,600 | 21.02 | 21.29 | 20.88 | 21.19 | 00:00:00 | | 2011-11-29 | 6,826,900 | 21.30 | 21.40 | 20.74 | 20.85 | 00:00:00 | | 2011-11-30 | 9,662,600 | 21.48 | 22.75 | 21.48 | 22.71 | 00:00:00 | | 2011-12-01 | 5,287,700 | 22.57 | 23.00 | 22.19 | 22.25 | 00:00:00 | | 2011-12-02 | 6,910,000 | 22.52 | 22.82 | 22.36 | 22.60 | 00:00:00 | | 2011-12-05 | 8,066,800 | 22.96 | 23.71 | 22.78 | 23.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
