|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 11,291,300 | 166.06 | 167.63 | 153.00 | 155.00 | 00:00:00 | | 2000-12-14 | 15,141,900 | 153.50 | 154.75 | 135.75 | 136.25 | 00:00:00 | | 2000-12-15 | 18,123,600 | 133.31 | 135.50 | 126.87 | 128.88 | 00:00:00 | | 2000-12-18 | 13,121,100 | 133.00 | 138.75 | 124.06 | 128.88 | 00:00:00 | | 2000-12-19 | 15,081,300 | 128.44 | 137.00 | 113.37 | 113.75 | 00:00:00 | | 2000-12-20 | 24,321,600 | 101.64 | 109.69 | 96.00 | 98.19 | 00:00:00 | | 2000-12-21 | 20,803,300 | 96.77 | 105.00 | 89.62 | 93.94 | 00:00:00 | | 2000-12-22 | 22,617,300 | 101.87 | 123.37 | 100.37 | 123.12 | 00:00:00 | | 2000-12-26 | 13,698,800 | 124.00 | 126.75 | 112.00 | 117.06 | 00:00:00 | | 2000-12-27 | 14,930,300 | 116.00 | 128.75 | 114.75 | 128.06 | 00:00:00 | | 2000-12-28 | 14,700,500 | 127.75 | 139.88 | 127.75 | 138.63 | 00:00:00 | | 2000-12-29 | 18,339,700 | 140.50 | 144.50 | 124.59 | 126.06 | 00:00:00 | | 2001-01-02 | 22,144,400 | 123.75 | 123.75 | 98.56 | 102.56 | 00:00:00 | | 2001-01-03 | 36,720,800 | 98.00 | 136.00 | 97.25 | 132.00 | 00:00:00 | | 2001-01-04 | 16,270,000 | 129.38 | 132.94 | 122.00 | 125.31 | 00:00:00 | | 2001-01-05 | 16,474,200 | 124.25 | 124.87 | 109.69 | 109.81 | 00:00:00 | | 2001-01-08 | 20,385,600 | 108.19 | 115.75 | 102.75 | 115.48 | 00:00:00 | | 2001-01-09 | 22,151,700 | 118.62 | 122.81 | 113.50 | 117.19 | 00:00:00 | | 2001-01-10 | 37,704,200 | 110.69 | 125.37 | 106.50 | 119.31 | 00:00:00 | | 2001-01-11 | 24,853,000 | 118.00 | 135.00 | 117.56 | 132.31 | 00:00:00 | | 2001-01-12 | 21,246,100 | 129.69 | 137.38 | 127.25 | 131.50 | 00:00:00 | | 2001-01-16 | 22,844,400 | 132.50 | 135.97 | 124.25 | 128.00 | 00:00:00 | | 2001-01-17 | 26,638,600 | 144.56 | 145.00 | 135.69 | 136.19 | 00:00:00 | | 2001-01-18 | 19,368,100 | 134.25 | 138.31 | 130.13 | 136.63 | 00:00:00 | | 2001-01-19 | 15,546,400 | 140.44 | 140.56 | 133.50 | 134.31 | 00:00:00 | | 2001-01-22 | 12,415,200 | 132.75 | 133.00 | 126.12 | 127.56 | 00:00:00 | | 2001-01-23 | 21,422,000 | 126.87 | 137.50 | 121.94 | 135.67 | 00:00:00 | | 2001-01-24 | 17,364,800 | 134.88 | 140.16 | 132.38 | 134.00 | 00:00:00 | | 2001-01-25 | 14,665,500 | 130.88 | 139.00 | 126.12 | 126.44 | 00:00:00 | | 2001-01-26 | 26,737,000 | 121.19 | 124.19 | 113.75 | 118.75 | 00:00:00 | | 2001-01-29 | 24,181,900 | 115.50 | 119.44 | 110.50 | 116.25 | 00:00:00 | | 2001-01-30 | 19,267,800 | 117.94 | 118.27 | 111.31 | 112.44 | 00:00:00 | | 2001-01-31 | 25,160,500 | 114.94 | 117.69 | 105.50 | 105.94 | 00:00:00 | | 2001-02-01 | 18,902,700 | 108.06 | 111.50 | 106.50 | 108.31 | 00:00:00 | | 2001-02-02 | 17,564,100 | 110.19 | 110.31 | 100.50 | 100.69 | 00:00:00 | | 2001-02-05 | 17,471,300 | 100.08 | 107.62 | 99.12 | 104.75 | 00:00:00 | | 2001-02-06 | 16,252,800 | 103.87 | 106.50 | 100.94 | 102.19 | 00:00:00 | | 2001-02-07 | 26,835,600 | 98.97 | 100.12 | 92.00 | 94.37 | 00:00:00 | | 2001-02-08 | 17,085,800 | 96.87 | 98.87 | 92.81 | 93.06 | 00:00:00 | | 2001-02-09 | 21,891,400 | 92.31 | 94.25 | 83.44 | 83.87 | 00:00:00 | | 2001-02-12 | 21,183,000 | 81.50 | 83.00 | 75.31 | 79.87 | 00:00:00 | | 2001-02-13 | 16,911,400 | 83.69 | 86.94 | 78.37 | 78.87 | 00:00:00 | | 2001-02-14 | 20,721,400 | 79.37 | 89.50 | 79.00 | 89.37 | 00:00:00 | | 2001-02-15 | 24,543,900 | 94.20 | 98.31 | 91.12 | 92.19 | 00:00:00 | | 2001-02-16 | 27,152,000 | 81.25 | 84.94 | 80.00 | 80.00 | 00:00:00 | | 2001-02-20 | 25,520,000 | 82.12 | 82.25 | 74.19 | 74.75 | 00:00:00 | | 2001-02-21 | 26,093,000 | 72.50 | 80.44 | 72.25 | 74.87 | 00:00:00 | | 2001-02-22 | 36,863,700 | 76.37 | 77.37 | 65.59 | 68.47 | 00:00:00 | | 2001-02-23 | 30,681,700 | 68.81 | 75.25 | 66.62 | 74.75 | 00:00:00 | | 2001-02-26 | 27,754,700 | 76.62 | 78.50 | 69.62 | 72.12 | 00:00:00 | | 2001-02-27 | 34,315,000 | 70.94 | 72.50 | 62.13 | 62.86 | 00:00:00 | | 2001-02-28 | 40,892,300 | 63.69 | 65.19 | 57.50 | 64.56 | 00:00:00 | | 2001-03-01 | 32,337,300 | 62.69 | 65.25 | 58.50 | 61.81 | 00:00:00 | | 2001-03-02 | 27,892,800 | 59.75 | 60.50 | 53.25 | 53.61 | 00:00:00 | | 2001-03-05 | 20,700,600 | 56.25 | 59.31 | 55.38 | 58.63 | 00:00:00 | | 2001-03-06 | 22,902,500 | 63.31 | 67.50 | 62.69 | 64.06 | 00:00:00 | | 2001-03-07 | 22,555,300 | 66.31 | 67.37 | 60.25 | 60.94 | 00:00:00 | | 2001-03-08 | 24,526,400 | 60.69 | 64.12 | 57.81 | 61.75 | 00:00:00 | | 2001-03-09 | 20,390,200 | 59.95 | 60.13 | 53.69 | 54.88 | 00:00:00 | | 2001-03-12 | 26,912,700 | 49.75 | 52.81 | 48.75 | 49.69 | 00:00:00 | | 2001-03-13 | 29,111,600 | 51.25 | 59.63 | 49.88 | 58.63 | 00:00:00 | | 2001-03-14 | 45,708,400 | 54.88 | 62.75 | 54.00 | 57.25 | 00:00:00 | | 2001-03-15 | 26,382,500 | 61.31 | 62.00 | 55.00 | 55.50 | 00:00:00 | | 2001-03-16 | 23,478,000 | 55.13 | 57.13 | 51.50 | 53.06 | 00:00:00 | | 2001-03-19 | 23,335,500 | 54.06 | 59.00 | 51.02 | 58.44 | 00:00:00 | | 2001-03-20 | 30,685,500 | 58.44 | 59.38 | 52.25 | 52.44 | 00:00:00 | | 2001-03-21 | 30,491,700 | 53.00 | 55.50 | 51.50 | 52.88 | 00:00:00 | | 2001-03-22 | 36,362,200 | 54.31 | 57.63 | 52.38 | 57.38 | 00:00:00 | | 2001-03-23 | 26,110,900 | 59.69 | 60.50 | 54.56 | 55.44 | 00:00:00 | | 2001-03-26 | 18,029,300 | 54.91 | 54.97 | 51.46 | 51.49 | 00:00:00 | | 2001-03-27 | 20,844,100 | 51.58 | 55.00 | 51.24 | 52.74 | 00:00:00 | | 2001-03-28 | 31,040,800 | 50.53 | 50.57 | 43.81 | 43.89 | 00:00:00 | | 2001-03-29 | 34,936,500 | 42.08 | 42.75 | 37.85 | 39.40 | 00:00:00 | | 2001-03-30 | 31,347,200 | 39.50 | 41.10 | 35.95 | 37.96 | 00:00:00 | | 2001-04-02 | 20,370,900 | 36.11 | 38.30 | 34.85 | 35.84 | 00:00:00 | | 2001-04-03 | 27,857,900 | 34.50 | 36.39 | 30.40 | 30.60 | 00:00:00 | | 2001-04-04 | 28,146,800 | 31.04 | 32.85 | 28.60 | 29.19 | 00:00:00 | | 2001-04-05 | 27,609,000 | 33.40 | 37.43 | 33.15 | 37.16 | 00:00:00 | | 2001-04-06 | 27,962,400 | 35.11 | 35.36 | 32.34 | 33.80 | 00:00:00 | | 2001-04-09 | 17,394,700 | 36.32 | 36.68 | 32.68 | 33.19 | 00:00:00 | | 2001-04-10 | 36,543,000 | 35.16 | 41.33 | 34.75 | 40.47 | 00:00:00 | | 2001-04-11 | 48,514,500 | 45.80 | 48.60 | 41.97 | 42.76 | 00:00:00 | | 2001-04-12 | 67,530,400 | 43.34 | 51.20 | 41.37 | 50.38 | 00:00:00 | | 2001-04-16 | 43,497,400 | 47.60 | 51.25 | 45.60 | 48.38 | 00:00:00 | | 2001-04-17 | 42,977,200 | 46.90 | 51.99 | 46.25 | 50.87 | 00:00:00 | | 2001-04-18 | 57,668,000 | 55.79 | 66.00 | 54.87 | 57.41 | 00:00:00 | | 2001-04-19 | 40,886,500 | 59.20 | 66.04 | 57.41 | 65.58 | 00:00:00 | | 2001-04-20 | 34,329,500 | 64.60 | 69.50 | 63.10 | 65.35 | 00:00:00 | | 2001-04-23 | 26,765,800 | 62.66 | 64.26 | 58.70 | 59.43 | 00:00:00 | | 2001-04-24 | 30,795,700 | 60.43 | 62.80 | 56.00 | 57.00 | 00:00:00 | | 2001-04-25 | 34,566,200 | 54.40 | 59.47 | 52.30 | 57.86 | 00:00:00 | | 2001-04-26 | 32,201,100 | 59.50 | 59.50 | 51.75 | 51.80 | 00:00:00 | | 2001-04-27 | 28,079,300 | 54.18 | 56.06 | 52.10 | 55.02 | 00:00:00 | | 2001-04-30 | 32,388,700 | 57.90 | 61.75 | 56.40 | 59.03 | 00:00:00 | | 2001-05-01 | 30,979,500 | 59.65 | 63.88 | 57.30 | 63.25 | 00:00:00 | | 2001-05-02 | 34,114,200 | 65.80 | 67.87 | 63.25 | 65.11 | 00:00:00 | | 2001-05-03 | 24,245,300 | 62.05 | 64.45 | 60.07 | 60.82 | 00:00:00 | | 2001-05-04 | 30,346,600 | 57.65 | 63.67 | 57.60 | 61.13 | 00:00:00 | | 2001-05-07 | 27,111,100 | 61.69 | 62.23 | 56.90 | 57.08 | 00:00:00 | | 2001-05-08 | 32,453,900 | 59.50 | 59.60 | 54.75 | 58.90 | 00:00:00 | | 2001-05-09 | 26,483,700 | 56.29 | 59.75 | 55.21 | 57.37 | 00:00:00 | | 2001-05-10 | 32,008,800 | 59.46 | 59.69 | 53.24 | 53.61 | 00:00:00 | | 2001-05-11 | 20,677,700 | 54.22 | 54.86 | 53.06 | 54.26 | 00:00:00 | | 2001-05-14 | 15,906,200 | 54.29 | 54.78 | 51.00 | 53.77 | 00:00:00 | | 2001-05-15 | 30,294,900 | 53.70 | 56.86 | 52.65 | 53.15 | 00:00:00 | | 2001-05-16 | 23,654,500 | 52.21 | 58.00 | 52.03 | 57.89 | 00:00:00 | | 2001-05-17 | 43,904,600 | 57.87 | 61.39 | 52.48 | 53.44 | 00:00:00 | | 2001-05-18 | 19,980,900 | 53.60 | 55.60 | 52.80 | 54.81 | 00:00:00 | | 2001-05-21 | 25,114,000 | 55.06 | 56.74 | 53.95 | 56.53 | 00:00:00 | | 2001-05-22 | 25,009,100 | 58.06 | 59.50 | 56.80 | 56.94 | 00:00:00 | | 2001-05-23 | 14,517,900 | 56.55 | 56.74 | 53.20 | 53.31 | 00:00:00 | | 2001-05-24 | 15,342,800 | 54.41 | 55.25 | 53.03 | 54.57 | 00:00:00 | | 2001-05-25 | 12,402,200 | 54.47 | 54.87 | 51.96 | 52.16 | 00:00:00 | | 2001-05-29 | 24,864,900 | 52.20 | 52.20 | 45.75 | 46.39 | 00:00:00 | | 2001-05-30 | 41,066,100 | 44.00 | 44.22 | 40.04 | 40.21 | 00:00:00 | | 2001-05-31 | 29,407,800 | 41.65 | 44.46 | 41.35 | 42.53 | 00:00:00 | | 2001-06-01 | 23,973,300 | 44.95 | 45.29 | 42.10 | 42.79 | 00:00:00 | | 2001-06-04 | 22,791,000 | 44.35 | 45.63 | 43.65 | 44.44 | 00:00:00 | | 2001-06-05 | 22,498,800 | 45.26 | 48.00 | 45.15 | 46.58 | 00:00:00 | | 2001-06-06 | 24,107,200 | 47.01 | 48.40 | 44.60 | 44.69 | 00:00:00 | | 2001-06-07 | 20,309,100 | 44.38 | 47.38 | 44.15 | 46.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
