|
 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 | | 2016-01-06 | 4,850,300 | 27.11 | 27.14 | 26.61 | 26.78 | 00:00:00 | | 2016-01-14 | 5,006,700 | 25.68 | 26.37 | 25.44 | 26.16 | 00:00:00 | | 2016-01-15 | 7,160,200 | 25.54 | 25.86 | 25.39 | 25.74 | 00:00:00 | | 2016-01-19 | 5,837,800 | 25.71 | 25.83 | 25.35 | 25.74 | 00:00:00 | | 2016-01-20 | 12,482,700 | 25.26 | 25.94 | 25.03 | 25.59 | 00:00:00 | | 2016-01-21 | 8,794,600 | 25.82 | 26.16 | 25.57 | 25.64 | 00:00:00 | | 2016-01-22 | 5,149,200 | 26.05 | 26.17 | 25.94 | 26.12 | 00:00:00 | | 2016-01-25 | 5,310,500 | 26.11 | 26.22 | 25.86 | 26.19 | 00:00:00 | | 2016-01-26 | 5,426,900 | 26.21 | 26.75 | 26.21 | 26.65 | 00:00:00 | | 2016-01-27 | 6,166,400 | 26.50 | 26.67 | 26.24 | 26.54 | 00:00:00 | | 2016-02-02 | 14,980,900 | 24.03 | 24.23 | 23.81 | 24.00 | 00:00:00 | | 2016-02-03 | 11,269,300 | 24.08 | 24.14 | 23.70 | 23.92 | 00:00:00 | | 2016-02-04 | 8,236,200 | 23.90 | 24.06 | 23.60 | 23.73 | 00:00:00 | | 2016-02-05 | 7,406,400 | 23.63 | 23.80 | 22.88 | 22.90 | 00:00:00 | | 2016-02-09 | 4,580,900 | 21.77 | 22.44 | 21.69 | 21.99 | 00:00:00 | | 2016-02-11 | 6,172,900 | 21.49 | 22.06 | 21.49 | 21.70 | 00:00:00 | | 2016-02-12 | 6,911,900 | 21.99 | 22.01 | 21.57 | 21.84 | 00:00:00 | | 2016-02-16 | 6,609,600 | 22.01 | 23.25 | 22.01 | 23.21 | 00:00:00 | | 2016-02-19 | 8,356,100 | 24.00 | 24.65 | 23.94 | 24.57 | 00:00:00 | | 2016-02-22 | 4,665,900 | 24.67 | 25.00 | 24.62 | 24.78 | 00:00:00 | | 2016-03-10 | 8,859,200 | 25.27 | 25.72 | 25.16 | 25.31 | 00:00:00 | | 2016-03-11 | 7,205,800 | 25.51 | 26.24 | 25.48 | 26.21 | 00:00:00 | | 2016-03-17 | 6,302,900 | 25.75 | 26.49 | 25.71 | 26.33 | 00:00:00 | | 2016-03-18 | 6,166,200 | 26.36 | 26.46 | 26.03 | 26.39 | 00:00:00 | | 2016-03-22 | 7,239,700 | 25.67 | 26.10 | 25.64 | 25.93 | 00:00:00 | | 2016-03-23 | 6,842,800 | 25.96 | 26.02 | 25.62 | 25.64 | 00:00:00 | | 2016-03-29 | 4,533,800 | 25.52 | 25.81 | 25.38 | 25.66 | 00:00:00 | | 2016-03-30 | 4,296,400 | 25.85 | 26.02 | 25.47 | 25.51 | 00:00:00 | | 2016-03-31 | 4,621,200 | 25.52 | 25.71 | 25.42 | 25.51 | 00:00:00 | | 2016-04-01 | 3,841,800 | 25.40 | 25.69 | 25.36 | 25.56 | 00:00:00 | | 2016-04-12 | 23,660,700 | 23.13 | 23.21 | 22.40 | 23.06 | 00:00:00 | | 2016-04-13 | 9,237,100 | 23.15 | 23.88 | 23.12 | 23.82 | 00:00:00 | | 2016-04-18 | 4,184,700 | 23.52 | 23.87 | 23.42 | 23.60 | 00:00:00 | | 2016-04-21 | 6,434,300 | 23.20 | 23.57 | 23.20 | 23.38 | 00:00:00 | | 2016-04-22 | 6,461,300 | 23.35 | 23.87 | 23.17 | 23.75 | 00:00:00 | | 2016-04-25 | 2,834,800 | 23.69 | 23.87 | 23.44 | 23.54 | 00:00:00 | | 2016-04-27 | 4,431,700 | 23.50 | 23.86 | 23.36 | 23.81 | 00:00:00 | | 2016-04-28 | 6,221,300 | 23.52 | 23.96 | 23.34 | 23.41 | 00:00:00 | | 2016-04-29 | 7,655,900 | 23.96 | 24.25 | 23.26 | 23.40 | 00:00:00 | | 2016-05-02 | 3,675,100 | 23.33 | 23.48 | 23.06 | 23.35 | 00:00:00 | | 2016-05-05 | 4,560,800 | 22.60 | 22.64 | 22.31 | 22.34 | 00:00:00 | | 2016-05-06 | 5,585,300 | 22.34 | 22.83 | 22.23 | 22.67 | 00:00:00 | | 2016-05-09 | 4,192,700 | 22.71 | 22.86 | 22.58 | 22.71 | 00:00:00 | | 2016-05-16 | 4,467,800 | 22.74 | 23.10 | 22.74 | 23.01 | 00:00:00 | | 2016-05-20 | 3,388,800 | 22.52 | 22.83 | 22.44 | 22.73 | 00:00:00 | | 2016-05-23 | 2,752,800 | 22.46 | 22.78 | 22.36 | 22.49 | 00:00:00 | | 2016-06-01 | 2,168,800 | 23.41 | 23.44 | 23.14 | 23.23 | 00:00:00 | | 2016-06-02 | 2,243,100 | 23.34 | 23.47 | 23.26 | 23.46 | 00:00:00 | | 2016-06-03 | 2,133,000 | 23.37 | 23.42 | 23.20 | 23.34 | 00:00:00 | | 2016-06-06 | 2,857,200 | 23.36 | 23.52 | 23.24 | 23.32 | 00:00:00 | | 2016-06-07 | 2,899,200 | 23.29 | 23.54 | 23.29 | 23.47 | 00:00:00 | | 2016-06-08 | 2,261,700 | 23.40 | 23.66 | 23.40 | 23.57 | 00:00:00 | | 2016-06-09 | 2,374,900 | 23.49 | 23.59 | 23.34 | 23.45 | 00:00:00 | | 2016-06-10 | 2,359,100 | 23.24 | 23.30 | 22.89 | 22.95 | 00:00:00 | | 2016-06-13 | 4,292,000 | 22.90 | 23.41 | 22.80 | 23.02 | 00:00:00 | | 2016-06-16 | 2,299,900 | 22.80 | 23.01 | 22.61 | 22.97 | 00:00:00 | | 2016-06-17 | 4,649,500 | 23.00 | 23.24 | 22.89 | 23.19 | 00:00:00 | | 2016-06-21 | 4,366,700 | 22.80 | 23.28 | 22.70 | 23.22 | 00:00:00 | | 2016-06-22 | 2,297,500 | 23.24 | 23.38 | 22.99 | 23.01 | 00:00:00 | | 2016-07-05 | 1,853,700 | 22.25 | 22.29 | 21.98 | 22.07 | 00:00:00 | | 2016-07-06 | 3,816,200 | 21.62 | 21.97 | 21.18 | 21.92 | 00:00:00 | | 2016-07-07 | 3,549,600 | 21.86 | 22.17 | 21.66 | 21.95 | 00:00:00 | | 2016-07-15 | 2,049,100 | 23.18 | 23.20 | 22.92 | 23.08 | 00:00:00 | | 2016-07-22 | 2,120,800 | 23.51 | 23.92 | 23.34 | 23.77 | 00:00:00 | | 2016-07-25 | 3,535,300 | 23.72 | 24.11 | 23.65 | 24.06 | 00:00:00 | | 2016-08-01 | 2,918,700 | 22.69 | 22.76 | 22.42 | 22.60 | 00:00:00 | | 2016-08-05 | 3,101,600 | 22.60 | 23.15 | 22.56 | 23.05 | 00:00:00 | | 2016-08-08 | 2,747,600 | 23.07 | 23.25 | 23.03 | 23.19 | 00:00:00 | | 2016-08-15 | 4,975,000 | 23.40 | 24.17 | 23.36 | 23.97 | 00:00:00 | | 2016-08-25 | 1,914,200 | 23.30 | 23.54 | 23.26 | 23.40 | 00:00:00 | | 2016-08-26 | 2,647,700 | 23.42 | 23.62 | 23.14 | 23.28 | 00:00:00 | | 2016-08-29 | 2,699,600 | 23.33 | 23.48 | 23.17 | 23.18 | 00:00:00 | | 2016-09-06 | 2,229,100 | 23.40 | 23.57 | 23.30 | 23.44 | 00:00:00 | | 2016-09-07 | 2,161,000 | 23.42 | 23.58 | 23.31 | 23.41 | 00:00:00 | | 2016-09-08 | 2,592,100 | 23.33 | 23.54 | 23.26 | 23.48 | 00:00:00 | | 2016-09-09 | 5,672,200 | 23.36 | 23.74 | 23.12 | 23.16 | 00:00:00 | | 2016-09-12 | 4,372,500 | 22.94 | 23.43 | 22.70 | 23.39 | 00:00:00 | | 2016-09-13 | 5,297,000 | 23.19 | 23.42 | 22.42 | 22.61 | 00:00:00 | | 2016-09-14 | 3,156,900 | 22.60 | 22.78 | 22.44 | 22.66 | 00:00:00 | | 2016-09-15 | 2,907,600 | 22.60 | 23.02 | 22.60 | 23.01 | 00:00:00 | | 2016-09-16 | 7,882,600 | 22.84 | 22.99 | 22.40 | 22.47 | 00:00:00 | | 2016-09-22 | 3,792,500 | 23.59 | 23.97 | 23.53 | 23.86 | 00:00:00 | | 2016-09-23 | 3,814,800 | 23.86 | 23.89 | 23.65 | 23.79 | 00:00:00 | | 2016-09-26 | 3,236,500 | 23.65 | 23.82 | 23.57 | 23.66 | 00:00:00 | | 2016-10-03 | 3,218,100 | 23.93 | 24.08 | 23.83 | 24.07 | 00:00:00 | | 2016-10-04 | 3,949,900 | 24.05 | 24.52 | 23.98 | 24.25 | 00:00:00 | | 2016-10-05 | 4,370,600 | 24.33 | 24.99 | 24.33 | 24.84 | 00:00:00 | | 2016-10-06 | 3,199,700 | 24.68 | 24.79 | 24.44 | 24.52 | 00:00:00 | | 2016-10-07 | 6,485,600 | 24.58 | 24.98 | 24.45 | 24.81 | 00:00:00 | | 2016-10-12 | 3,066,100 | 23.40 | 23.63 | 23.27 | 23.48 | 00:00:00 | | 2016-10-27 | 9,176,700 | 26.33 | 26.56 | 25.88 | 26.19 | 00:00:00 | | 2016-10-28 | 6,209,600 | 26.27 | 26.58 | 26.08 | 26.20 | 00:00:00 | | 2016-11-03 | 4,713,600 | 25.18 | 25.21 | 24.89 | 24.91 | 00:00:00 | | 2016-11-18 | 3,101,100 | 26.28 | 26.50 | 26.08 | 26.35 | 00:00:00 | | 2016-11-22 | 2,905,600 | 26.42 | 26.44 | 26.12 | 26.34 | 00:00:00 | | 2016-11-23 | 2,390,400 | 26.33 | 26.58 | 26.19 | 26.39 | 00:00:00 | | 2016-12-06 | 3,404,600 | 26.89 | 26.99 | 26.61 | 26.93 | 00:00:00 | | 2016-12-19 | 2,098,700 | 28.43 | 28.58 | 28.33 | 28.54 | 00:00:00 | | 2016-12-20 | 1,414,500 | 28.57 | 28.80 | 28.41 | 28.50 | 00:00:00 | | 2016-12-21 | 1,754,700 | 28.47 | 28.60 | 28.38 | 28.46 | 00:00:00 | | 2016-12-22 | 1,729,900 | 28.52 | 28.52 | 28.10 | 28.26 | 00:00:00 | | 2016-12-28 | 1,766,000 | 28.61 | 28.70 | 28.30 | 28.43 | 00:00:00 | | 2016-12-29 | 1,590,800 | 28.43 | 28.58 | 28.17 | 28.37 | 00:00:00 | | 2017-01-03 | 5,164,500 | 28.48 | 28.99 | 28.40 | 28.60 | 00:00:00 | | 2017-01-09 | 2,217,500 | 28.62 | 28.70 | 28.26 | 28.39 | 00:00:00 | | 2017-01-10 | 2,201,500 | 28.38 | 28.54 | 28.22 | 28.40 | 00:00:00 | | 2017-01-11 | 4,788,900 | 27.50 | 27.94 | 27.32 | 27.85 | 00:00:00 | | 2017-01-26 | 6,473,300 | 28.24 | 28.30 | 27.56 | 27.72 | 00:00:00 | | 2017-01-27 | 18,312,300 | 25.10 | 27.04 | 24.90 | 26.67 | 00:00:00 | | 2017-01-30 | 5,390,900 | 26.59 | 26.60 | 26.20 | 26.45 | 00:00:00 | | 2017-01-31 | 5,993,200 | 26.45 | 26.79 | 26.35 | 26.78 | 00:00:00 | | 2017-02-01 | 5,834,700 | 26.74 | 26.89 | 26.57 | 26.81 | 00:00:00 | | 2017-02-02 | 6,025,100 | 26.69 | 27.27 | 26.57 | 27.24 | 00:00:00 | | 2017-02-06 | 3,861,900 | 27.22 | 27.36 | 27.10 | 27.28 | 00:00:00 | | 2017-02-07 | 5,240,600 | 27.22 | 27.24 | 26.98 | 27.20 | 00:00:00 | | 2017-02-10 | 2,313,800 | 27.43 | 27.73 | 27.38 | 27.64 | 00:00:00 | | 2017-02-14 | 3,576,400 | 27.84 | 27.97 | 27.75 | 27.88 | 00:00:00 | | 2017-02-15 | 2,797,500 | 27.88 | 28.04 | 27.81 | 27.96 | 00:00:00 | | 2017-02-16 | 3,301,900 | 27.95 | 28.20 | 27.86 | 28.09 | 00:00:00 | | 2017-02-17 | 3,280,600 | 28.06 | 28.43 | 27.98 | 28.39 | 00:00:00 | | 2017-02-21 | 2,872,900 | 28.29 | 28.77 | 28.26 | 28.69 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
