|
 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 | | 2014-11-25 | 4,853,600 | 22.02 | 22.27 | 22.01 | 22.26 | 00:00:00 | | 2014-11-26 | 5,056,200 | 22.23 | 22.29 | 22.12 | 22.20 | 00:00:00 | | 2014-12-01 | 5,161,900 | 22.09 | 22.09 | 21.67 | 21.76 | 00:00:00 | | 2014-12-08 | 8,064,500 | 22.30 | 22.30 | 21.65 | 21.70 | 00:00:00 | | 2014-12-09 | 4,978,600 | 21.45 | 21.88 | 21.34 | 21.85 | 00:00:00 | | 2014-12-10 | 9,283,600 | 21.78 | 21.86 | 21.32 | 21.43 | 00:00:00 | | 2014-12-11 | 4,480,200 | 21.59 | 21.72 | 21.34 | 21.37 | 00:00:00 | | 2014-12-12 | 4,702,300 | 21.23 | 21.34 | 21.06 | 21.10 | 00:00:00 | | 2014-12-23 | 3,970,500 | 22.67 | 23.10 | 22.64 | 22.81 | 00:00:00 | | 2014-12-24 | 1,338,700 | 22.79 | 23.04 | 22.78 | 22.83 | 00:00:00 | | 2014-12-26 | 1,982,600 | 22.87 | 22.98 | 22.72 | 22.73 | 00:00:00 | | 2014-12-30 | 1,809,600 | 22.58 | 22.79 | 22.46 | 22.67 | 00:00:00 | | 2014-12-31 | 1,865,900 | 22.69 | 22.73 | 22.28 | 22.32 | 00:00:00 | | 2015-01-02 | 2,086,500 | 22.46 | 22.58 | 22.24 | 22.45 | 00:00:00 | | 2015-01-12 | 5,407,100 | 22.85 | 22.85 | 22.39 | 22.45 | 00:00:00 | | 2015-01-13 | 3,540,800 | 22.30 | 22.93 | 22.15 | 22.40 | 00:00:00 | | 2015-01-14 | 6,330,900 | 22.20 | 22.34 | 21.73 | 22.25 | 00:00:00 | | 2015-01-15 | 10,812,300 | 22.32 | 22.55 | 21.32 | 21.39 | 00:00:00 | | 2015-01-16 | 3,668,000 | 21.38 | 21.68 | 21.24 | 21.63 | 00:00:00 | | 2015-01-20 | 2,824,500 | 21.74 | 21.84 | 21.47 | 21.72 | 00:00:00 | | 2015-01-21 | 2,975,200 | 21.55 | 21.89 | 21.37 | 21.84 | 00:00:00 | | 2015-01-22 | 1,759,300 | 21.59 | 22.06 | 21.52 | 22.05 | 00:00:00 | | 2015-01-23 | 2,133,100 | 22.04 | 22.38 | 21.97 | 22.01 | 00:00:00 | | 2015-01-26 | 2,142,100 | 21.98 | 22.16 | 21.76 | 22.15 | 00:00:00 | | 2015-01-27 | 4,942,200 | 21.83 | 22.03 | 21.73 | 21.83 | 00:00:00 | | 2015-01-28 | 11,988,700 | 23.39 | 23.59 | 22.65 | 22.65 | 00:00:00 | | 2015-01-29 | 6,536,800 | 22.71 | 22.99 | 22.49 | 22.71 | 00:00:00 | | 2015-02-02 | 5,997,100 | 22.73 | 22.83 | 22.15 | 22.56 | 00:00:00 | | 2015-02-03 | 5,460,600 | 22.69 | 23.28 | 22.69 | 23.22 | 00:00:00 | | 2015-02-04 | 5,664,700 | 23.06 | 23.48 | 22.70 | 22.74 | 00:00:00 | | 2015-02-09 | 2,721,300 | 23.30 | 23.45 | 23.13 | 23.15 | 00:00:00 | | 2015-02-12 | 4,493,400 | 23.43 | 23.94 | 23.41 | 23.65 | 00:00:00 | | 2015-02-13 | 2,497,300 | 23.64 | 23.90 | 23.58 | 23.84 | 00:00:00 | | 2015-02-17 | 2,434,200 | 23.82 | 23.95 | 23.68 | 23.93 | 00:00:00 | | 2015-02-23 | 4,455,200 | 24.13 | 24.14 | 23.89 | 24.13 | 00:00:00 | | 2015-02-26 | 3,836,700 | 24.40 | 24.57 | 23.97 | 24.11 | 00:00:00 | | 2015-02-27 | 4,420,100 | 23.95 | 24.15 | 23.83 | 23.91 | 00:00:00 | | 2015-03-16 | 5,083,800 | 23.11 | 23.73 | 23.06 | 23.66 | 00:00:00 | | 2015-03-17 | 4,477,700 | 23.32 | 23.67 | 23.31 | 23.50 | 00:00:00 | | 2015-03-18 | 4,476,100 | 23.50 | 23.93 | 23.47 | 23.77 | 00:00:00 | | 2015-03-19 | 3,704,000 | 23.64 | 23.91 | 23.64 | 23.65 | 00:00:00 | | 2015-03-24 | 6,019,300 | 23.78 | 23.89 | 23.40 | 23.40 | 00:00:00 | | 2015-03-25 | 4,222,100 | 23.42 | 23.50 | 22.70 | 22.71 | 00:00:00 | | 2015-03-30 | 4,440,100 | 22.47 | 22.62 | 22.21 | 22.53 | 00:00:00 | | 2015-04-06 | 6,025,200 | 22.49 | 22.74 | 22.32 | 22.70 | 00:00:00 | | 2015-04-07 | 6,326,500 | 22.73 | 23.66 | 22.70 | 23.42 | 00:00:00 | | 2015-04-08 | 7,301,100 | 23.42 | 23.62 | 23.25 | 23.34 | 00:00:00 | | 2015-04-09 | 5,057,000 | 23.37 | 23.73 | 23.26 | 23.67 | 00:00:00 | | 2015-04-10 | 3,746,300 | 23.76 | 23.86 | 23.61 | 23.77 | 00:00:00 | | 2015-05-04 | 3,969,400 | 26.90 | 27.09 | 26.87 | 27.07 | 00:00:00 | | 2015-05-05 | 5,360,500 | 26.99 | 27.19 | 26.62 | 26.68 | 00:00:00 | | 2015-05-06 | 4,708,700 | 26.84 | 27.06 | 26.51 | 26.67 | 00:00:00 | | 2015-05-07 | 3,343,500 | 26.71 | 26.89 | 26.66 | 26.73 | 00:00:00 | | 2015-05-11 | 4,592,300 | 27.02 | 27.28 | 26.97 | 27.09 | 00:00:00 | | 2015-05-12 | 4,882,700 | 27.36 | 27.38 | 26.80 | 27.05 | 00:00:00 | | 2015-05-13 | 3,674,300 | 27.17 | 27.30 | 27.09 | 27.16 | 00:00:00 | | 2015-05-26 | 4,404,700 | 27.46 | 27.46 | 26.87 | 26.98 | 00:00:00 | | 2015-06-02 | 3,733,800 | 27.07 | 27.42 | 27.06 | 27.25 | 00:00:00 | | 2015-06-03 | 3,974,100 | 27.36 | 27.50 | 27.23 | 27.38 | 00:00:00 | | 2015-06-08 | 2,706,000 | 27.42 | 27.56 | 27.03 | 27.18 | 00:00:00 | | 2015-06-09 | 3,649,900 | 27.24 | 27.45 | 27.00 | 27.40 | 00:00:00 | | 2015-06-10 | 3,447,600 | 27.52 | 27.74 | 27.51 | 27.68 | 00:00:00 | | 2015-06-22 | 8,595,400 | 26.89 | 27.18 | 26.66 | 27.02 | 00:00:00 | | 2015-07-13 | 3,529,500 | 26.21 | 26.30 | 25.98 | 26.14 | 00:00:00 | | 2015-07-23 | 5,297,500 | 26.39 | 26.61 | 26.34 | 26.49 | 00:00:00 | | 2015-07-24 | 35,123,900 | 28.63 | 29.13 | 27.37 | 27.54 | 00:00:00 | | 2015-07-28 | 15,041,500 | 27.59 | 27.62 | 27.07 | 27.57 | 00:00:00 | | 2015-07-29 | 10,522,200 | 27.35 | 27.60 | 26.95 | 27.48 | 00:00:00 | | 2015-07-30 | 6,946,200 | 27.47 | 27.99 | 27.24 | 27.96 | 00:00:00 | | 2015-07-31 | 8,132,200 | 28.00 | 28.60 | 27.98 | 28.42 | 00:00:00 | | 2015-08-04 | 4,088,800 | 28.24 | 28.29 | 27.96 | 27.98 | 00:00:00 | | 2015-08-05 | 5,919,600 | 28.25 | 28.57 | 28.13 | 28.25 | 00:00:00 | | 2015-08-25 | 6,936,200 | 26.21 | 26.29 | 24.86 | 24.88 | 00:00:00 | | 2015-08-26 | 6,444,600 | 25.57 | 25.61 | 24.79 | 25.57 | 00:00:00 | | 2015-08-27 | 5,284,200 | 25.82 | 26.23 | 25.47 | 26.00 | 00:00:00 | | 2015-08-28 | 5,212,800 | 25.88 | 26.09 | 25.71 | 25.98 | 00:00:00 | | 2015-09-01 | 6,496,100 | 25.13 | 25.53 | 24.74 | 24.94 | 00:00:00 | | 2015-09-02 | 4,192,300 | 25.34 | 25.35 | 24.82 | 25.31 | 00:00:00 | | 2015-09-08 | 4,148,700 | 25.40 | 25.58 | 25.14 | 25.55 | 00:00:00 | | 2015-09-14 | 3,538,800 | 25.37 | 25.40 | 25.15 | 25.33 | 00:00:00 | | 2015-09-21 | 4,934,600 | 25.60 | 26.00 | 25.55 | 25.76 | 00:00:00 | | 2015-09-24 | 3,917,500 | 25.13 | 25.37 | 24.84 | 25.31 | 00:00:00 | | 2015-09-25 | 4,792,400 | 25.53 | 25.68 | 25.14 | 25.28 | 00:00:00 | | 2015-09-28 | 3,734,900 | 25.22 | 25.44 | 24.88 | 24.91 | 00:00:00 | | 2015-10-06 | 6,946,200 | 28.50 | 28.78 | 28.16 | 28.42 | 00:00:00 | | 2015-10-07 | 13,831,300 | 29.21 | 29.55 | 28.43 | 29.42 | 00:00:00 | | 2015-10-08 | 8,678,400 | 29.38 | 30.03 | 29.30 | 29.80 | 00:00:00 | | 2015-10-09 | 5,757,400 | 29.76 | 29.81 | 29.11 | 29.40 | 00:00:00 | | 2015-10-12 | 3,425,700 | 29.40 | 29.75 | 29.30 | 29.73 | 00:00:00 | | 2015-10-16 | 4,067,900 | 30.04 | 30.16 | 29.71 | 29.83 | 00:00:00 | | 2015-10-19 | 3,275,500 | 29.70 | 29.98 | 29.64 | 29.94 | 00:00:00 | | 2015-10-22 | 8,794,300 | 29.97 | 30.32 | 29.58 | 29.76 | 00:00:00 | | 2015-10-23 | 12,763,700 | 30.50 | 31.54 | 30.18 | 31.49 | 00:00:00 | | 2015-10-26 | 6,113,100 | 31.40 | 31.56 | 30.85 | 30.88 | 00:00:00 | | 2015-10-27 | 6,812,200 | 30.68 | 31.54 | 30.47 | 31.54 | 00:00:00 | | 2015-10-28 | 6,346,900 | 31.50 | 31.83 | 31.03 | 31.69 | 00:00:00 | | 2015-10-29 | 2,878,100 | 31.47 | 31.68 | 31.17 | 31.19 | 00:00:00 | | 2015-10-30 | 3,649,700 | 31.26 | 31.61 | 31.19 | 31.39 | 00:00:00 | | 2015-11-05 | 3,123,800 | 31.69 | 31.80 | 31.26 | 31.40 | 00:00:00 | | 2015-11-06 | 3,667,000 | 31.34 | 31.76 | 31.22 | 31.71 | 00:00:00 | | 2015-11-09 | 16,282,100 | 31.40 | 31.45 | 28.72 | 29.24 | 00:00:00 | | 2015-11-10 | 8,060,100 | 29.19 | 29.85 | 28.96 | 29.61 | 00:00:00 | | 2015-11-11 | 4,070,600 | 29.82 | 29.86 | 29.45 | 29.56 | 00:00:00 | | 2015-11-12 | 7,733,400 | 29.45 | 29.93 | 29.19 | 29.65 | 00:00:00 | | 2015-11-13 | 7,261,100 | 29.16 | 29.67 | 28.50 | 28.71 | 00:00:00 | | 2015-11-17 | 5,998,800 | 28.72 | 29.91 | 28.72 | 29.52 | 00:00:00 | | 2015-11-23 | 3,861,000 | 30.33 | 30.80 | 30.28 | 30.64 | 00:00:00 | | 2015-11-24 | 4,214,600 | 30.41 | 30.72 | 30.22 | 30.43 | 00:00:00 | | 2015-11-25 | 2,231,400 | 30.46 | 30.63 | 30.37 | 30.41 | 00:00:00 | | 2015-11-30 | 3,645,900 | 30.28 | 30.36 | 30.06 | 30.13 | 00:00:00 | | 2015-12-08 | 4,765,600 | 29.51 | 29.84 | 29.42 | 29.77 | 00:00:00 | | 2015-12-09 | 6,061,900 | 29.53 | 29.86 | 28.93 | 29.03 | 00:00:00 | | 2015-12-10 | 7,692,400 | 28.21 | 28.99 | 28.20 | 28.86 | 00:00:00 | | 2015-12-11 | 6,368,800 | 28.53 | 28.84 | 28.34 | 28.62 | 00:00:00 | | 2015-12-16 | 7,453,600 | 29.33 | 29.57 | 28.98 | 29.40 | 00:00:00 | | 2015-12-17 | 4,227,600 | 29.43 | 29.51 | 29.10 | 29.11 | 00:00:00 | | 2015-12-18 | 7,919,300 | 29.05 | 29.27 | 28.67 | 28.68 | 00:00:00 | | 2015-12-21 | 12,489,300 | 28.82 | 28.90 | 27.02 | 27.25 | 00:00:00 | | 2016-01-04 | 5,215,900 | 27.19 | 27.43 | 26.83 | 27.41 | 00:00:00 | | 2016-01-05 | 7,589,100 | 27.57 | 27.73 | 27.21 | 27.55 | 00:00:00 | | 2016-01-06 | 4,850,300 | 27.11 | 27.14 | 26.61 | 26.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
