|
 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 | | 2013-10-14 | 3,006,400 | 20.07 | 20.61 | 20.02 | 20.61 | 00:00:00 | | 2013-10-17 | 4,724,900 | 20.87 | 20.90 | 20.54 | 20.68 | 00:00:00 | | 2013-10-18 | 4,333,200 | 20.94 | 20.95 | 20.65 | 20.82 | 00:00:00 | | 2013-10-21 | 3,342,900 | 20.78 | 20.92 | 20.69 | 20.85 | 00:00:00 | | 2013-10-28 | 6,830,100 | 18.71 | 18.92 | 18.62 | 18.85 | 00:00:00 | | 2013-10-29 | 4,165,800 | 18.98 | 19.12 | 18.90 | 19.00 | 00:00:00 | | 2013-11-11 | 5,479,900 | 19.27 | 19.30 | 18.85 | 19.07 | 00:00:00 | | 2013-11-12 | 5,713,800 | 19.06 | 19.66 | 19.03 | 19.60 | 00:00:00 | | 2013-11-13 | 8,011,300 | 19.46 | 19.56 | 19.16 | 19.29 | 00:00:00 | | 2013-11-19 | 14,185,200 | 19.56 | 19.58 | 19.22 | 19.40 | 00:00:00 | | 2013-11-20 | 12,241,900 | 19.49 | 20.01 | 19.46 | 19.90 | 00:00:00 | | 2013-11-25 | 8,021,400 | 20.61 | 20.61 | 20.18 | 20.49 | 00:00:00 | | 2013-11-26 | 10,249,900 | 20.49 | 20.54 | 20.18 | 20.19 | 00:00:00 | | 2013-11-27 | 8,596,300 | 20.30 | 20.46 | 20.25 | 20.34 | 00:00:00 | | 2013-12-02 | 4,954,200 | 20.27 | 20.41 | 20.11 | 20.31 | 00:00:00 | | 2013-12-09 | 11,273,500 | 21.68 | 22.02 | 21.62 | 21.68 | 00:00:00 | | 2013-12-12 | 10,518,400 | 21.31 | 21.31 | 20.57 | 20.64 | 00:00:00 | | 2013-12-13 | 6,037,000 | 20.79 | 20.87 | 20.58 | 20.67 | 00:00:00 | | 2013-12-18 | 8,556,400 | 20.92 | 21.30 | 20.71 | 21.29 | 00:00:00 | | 2013-12-19 | 6,896,000 | 21.23 | 21.42 | 21.18 | 21.20 | 00:00:00 | | 2013-12-24 | 2,733,000 | 21.47 | 21.89 | 21.47 | 21.81 | 00:00:00 | | 2013-12-26 | 2,942,800 | 21.86 | 22.00 | 21.81 | 21.91 | 00:00:00 | | 2013-12-27 | 3,647,100 | 21.94 | 22.30 | 21.91 | 22.22 | 00:00:00 | | 2013-12-30 | 5,465,600 | 22.20 | 22.69 | 22.13 | 22.53 | 00:00:00 | | 2013-12-31 | 3,299,500 | 22.58 | 22.71 | 22.46 | 22.57 | 00:00:00 | | 2014-01-02 | 5,653,500 | 22.57 | 22.65 | 22.28 | 22.48 | 00:00:00 | | 2014-01-03 | 4,879,800 | 22.55 | 22.82 | 22.40 | 22.77 | 00:00:00 | | 2014-01-06 | 8,412,800 | 22.77 | 22.90 | 22.61 | 22.62 | 00:00:00 | | 2014-01-07 | 10,464,500 | 22.69 | 22.79 | 22.41 | 22.66 | 00:00:00 | | 2014-01-08 | 12,018,700 | 22.70 | 22.98 | 22.65 | 22.92 | 00:00:00 | | 2014-01-09 | 12,526,500 | 22.94 | 22.95 | 22.52 | 22.83 | 00:00:00 | | 2014-01-10 | 20,688,700 | 22.92 | 23.93 | 22.54 | 23.54 | 00:00:00 | | 2014-01-13 | 36,753,200 | 25.07 | 25.96 | 24.80 | 25.32 | 00:00:00 | | 2014-01-16 | 3,798,600 | 25.80 | 25.96 | 25.71 | 25.79 | 00:00:00 | | 2014-01-17 | 6,603,600 | 25.85 | 26.03 | 25.66 | 26.00 | 00:00:00 | | 2014-01-21 | 5,969,800 | 26.11 | 26.52 | 25.87 | 26.03 | 00:00:00 | | 2014-01-22 | 5,579,900 | 26.16 | 26.25 | 25.78 | 26.18 | 00:00:00 | | 2014-01-23 | 12,223,800 | 25.93 | 26.36 | 25.69 | 26.01 | 00:00:00 | | 2014-01-24 | 38,419,000 | 27.64 | 28.75 | 27.55 | 27.72 | 00:00:00 | | 2014-01-30 | 6,548,100 | 28.03 | 28.03 | 27.48 | 27.87 | 00:00:00 | | 2014-01-31 | 16,100,200 | 27.37 | 27.59 | 26.56 | 26.61 | 00:00:00 | | 2014-02-04 | 8,717,100 | 26.48 | 26.96 | 26.37 | 26.76 | 00:00:00 | | 2014-02-05 | 7,458,200 | 26.70 | 26.93 | 26.18 | 26.78 | 00:00:00 | | 2014-02-13 | 8,817,900 | 26.85 | 27.48 | 26.82 | 27.47 | 00:00:00 | | 2014-02-14 | 5,299,300 | 27.51 | 27.67 | 27.32 | 27.42 | 00:00:00 | | 2014-02-20 | 18,045,100 | 27.48 | 28.39 | 27.18 | 27.41 | 00:00:00 | | 2014-02-21 | 17,581,700 | 28.01 | 28.14 | 27.60 | 27.95 | 00:00:00 | | 2014-03-04 | 13,212,000 | 26.56 | 26.69 | 26.12 | 26.26 | 00:00:00 | | 2014-03-05 | 6,307,600 | 26.35 | 26.62 | 26.27 | 26.37 | 00:00:00 | | 2014-03-20 | 4,850,900 | 26.16 | 26.79 | 26.15 | 26.47 | 00:00:00 | | 2014-03-21 | 7,848,000 | 26.72 | 26.80 | 25.91 | 25.96 | 00:00:00 | | 2014-03-31 | 4,030,700 | 25.66 | 26.00 | 25.65 | 25.76 | 00:00:00 | | 2014-04-01 | 5,957,300 | 25.86 | 26.54 | 25.86 | 26.43 | 00:00:00 | | 2014-04-02 | 3,811,000 | 26.43 | 26.58 | 26.26 | 26.35 | 00:00:00 | | 2014-04-11 | 8,927,900 | 24.80 | 25.04 | 24.28 | 24.29 | 00:00:00 | | 2014-04-17 | 9,636,900 | 25.02 | 25.32 | 24.86 | 25.17 | 00:00:00 | | 2014-04-24 | 12,027,100 | 25.19 | 25.42 | 24.62 | 25.24 | 00:00:00 | | 2014-04-25 | 7,907,100 | 25.12 | 25.16 | 24.48 | 24.48 | 00:00:00 | | 2014-05-05 | 3,811,500 | 24.64 | 24.90 | 24.53 | 24.80 | 00:00:00 | | 2014-05-06 | 4,127,100 | 24.73 | 24.92 | 24.55 | 24.60 | 00:00:00 | | 2014-05-07 | 4,955,500 | 24.59 | 24.70 | 24.27 | 24.67 | 00:00:00 | | 2014-05-08 | 4,703,900 | 24.66 | 25.15 | 24.54 | 24.64 | 00:00:00 | | 2014-05-09 | 3,959,300 | 24.63 | 24.67 | 24.25 | 24.60 | 00:00:00 | | 2014-05-13 | 5,661,200 | 24.81 | 24.94 | 24.66 | 24.87 | 00:00:00 | | 2014-05-14 | 7,970,200 | 24.84 | 25.05 | 24.46 | 24.61 | 00:00:00 | | 2014-05-19 | 6,889,100 | 24.37 | 24.86 | 24.37 | 24.62 | 00:00:00 | | 2014-05-27 | 7,563,600 | 24.90 | 25.24 | 24.85 | 25.02 | 00:00:00 | | 2014-05-28 | 9,126,000 | 25.09 | 25.43 | 25.03 | 25.23 | 00:00:00 | | 2014-05-29 | 7,077,800 | 25.40 | 25.70 | 25.40 | 25.45 | 00:00:00 | | 2014-06-02 | 10,145,500 | 24.50 | 24.60 | 24.17 | 24.50 | 00:00:00 | | 2014-06-03 | 6,295,100 | 24.43 | 24.67 | 24.41 | 24.52 | 00:00:00 | | 2014-06-04 | 5,640,700 | 24.47 | 24.81 | 24.42 | 24.68 | 00:00:00 | | 2014-06-05 | 5,405,100 | 25.00 | 25.00 | 24.55 | 24.80 | 00:00:00 | | 2014-06-06 | 4,334,700 | 24.91 | 25.13 | 24.84 | 24.89 | 00:00:00 | | 2014-06-09 | 3,591,100 | 24.87 | 25.06 | 24.70 | 24.74 | 00:00:00 | | 2014-06-10 | 4,437,000 | 24.70 | 24.88 | 24.63 | 24.73 | 00:00:00 | | 2014-06-11 | 3,809,800 | 24.71 | 24.81 | 24.61 | 24.66 | 00:00:00 | | 2014-06-12 | 4,470,600 | 24.63 | 24.80 | 24.45 | 24.63 | 00:00:00 | | 2014-06-13 | 6,232,700 | 24.55 | 24.65 | 24.40 | 24.59 | 00:00:00 | | 2014-06-16 | 5,653,800 | 24.62 | 25.12 | 24.55 | 24.93 | 00:00:00 | | 2014-06-17 | 4,682,300 | 24.85 | 25.35 | 24.84 | 25.19 | 00:00:00 | | 2014-06-18 | 3,604,000 | 25.19 | 25.29 | 24.92 | 25.25 | 00:00:00 | | 2014-06-30 | 3,589,200 | 24.50 | 24.74 | 24.47 | 24.54 | 00:00:00 | | 2014-07-01 | 4,386,800 | 24.64 | 24.73 | 24.44 | 24.50 | 00:00:00 | | 2014-07-02 | 4,135,400 | 24.55 | 24.94 | 24.55 | 24.78 | 00:00:00 | | 2014-07-07 | 3,200,100 | 24.75 | 24.82 | 24.58 | 24.71 | 00:00:00 | | 2014-07-08 | 6,747,400 | 24.60 | 24.61 | 24.02 | 24.08 | 00:00:00 | | 2014-07-15 | 3,203,300 | 24.20 | 24.39 | 24.06 | 24.17 | 00:00:00 | | 2014-07-16 | 6,880,000 | 24.24 | 24.35 | 23.78 | 23.83 | 00:00:00 | | 2014-07-21 | 9,647,700 | 24.27 | 24.67 | 24.01 | 24.45 | 00:00:00 | | 2014-07-31 | 6,580,600 | 23.56 | 23.82 | 23.48 | 23.54 | 00:00:00 | | 2014-08-01 | 6,160,500 | 23.41 | 23.55 | 23.16 | 23.27 | 00:00:00 | | 2014-08-11 | 4,204,500 | 23.29 | 23.45 | 23.18 | 23.32 | 00:00:00 | | 2014-08-14 | 9,829,500 | 23.45 | 23.65 | 22.95 | 23.00 | 00:00:00 | | 2014-08-25 | 2,794,000 | 24.14 | 24.18 | 23.62 | 23.75 | 00:00:00 | | 2014-08-26 | 4,511,900 | 23.79 | 23.80 | 23.50 | 23.51 | 00:00:00 | | 2014-08-27 | 5,167,300 | 23.54 | 23.71 | 23.21 | 23.23 | 00:00:00 | | 2014-09-02 | 3,804,000 | 23.21 | 23.57 | 23.16 | 23.19 | 00:00:00 | | 2014-09-05 | 6,294,500 | 23.06 | 23.42 | 23.06 | 23.33 | 00:00:00 | | 2014-09-08 | 3,888,300 | 23.20 | 23.60 | 23.20 | 23.51 | 00:00:00 | | 2014-09-11 | 4,044,900 | 23.72 | 23.72 | 23.31 | 23.70 | 00:00:00 | | 2014-09-12 | 3,854,200 | 23.63 | 23.63 | 23.13 | 23.16 | 00:00:00 | | 2014-09-19 | 13,910,400 | 22.83 | 22.91 | 22.51 | 22.63 | 00:00:00 | | 2014-09-30 | 4,164,800 | 22.25 | 22.30 | 22.06 | 22.15 | 00:00:00 | | 2014-10-01 | 7,007,900 | 22.10 | 22.12 | 21.64 | 21.68 | 00:00:00 | | 2014-10-13 | 10,167,300 | 18.96 | 19.10 | 18.55 | 18.57 | 00:00:00 | | 2014-10-14 | 8,181,900 | 18.73 | 19.08 | 18.68 | 18.77 | 00:00:00 | | 2014-10-15 | 9,634,600 | 18.54 | 19.17 | 18.41 | 19.13 | 00:00:00 | | 2014-10-20 | 4,820,300 | 19.37 | 19.90 | 19.28 | 19.80 | 00:00:00 | | 2014-10-21 | 6,056,000 | 19.85 | 20.26 | 19.76 | 20.18 | 00:00:00 | | 2014-10-22 | 7,058,600 | 20.11 | 20.20 | 19.66 | 19.68 | 00:00:00 | | 2014-11-03 | 6,262,600 | 21.05 | 21.11 | 20.83 | 21.07 | 00:00:00 | | 2014-11-04 | 4,573,800 | 21.12 | 21.23 | 20.95 | 21.19 | 00:00:00 | | 2014-11-05 | 5,069,000 | 21.26 | 21.47 | 21.09 | 21.43 | 00:00:00 | | 2014-11-11 | 21,582,500 | 21.86 | 21.95 | 20.22 | 20.28 | 00:00:00 | | 2014-11-12 | 9,857,200 | 20.18 | 20.96 | 20.13 | 20.87 | 00:00:00 | | 2014-11-13 | 7,384,800 | 20.80 | 20.85 | 20.35 | 20.45 | 00:00:00 | | 2014-11-14 | 5,634,600 | 20.41 | 21.02 | 20.40 | 20.99 | 00:00:00 | | 2014-11-18 | 5,535,100 | 21.27 | 21.71 | 21.19 | 21.58 | 00:00:00 | | 2014-11-19 | 3,808,800 | 21.51 | 21.54 | 21.29 | 21.46 | 00:00:00 | | 2014-11-25 | 4,853,600 | 22.02 | 22.27 | 22.01 | 22.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
