|
 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 | | 2017-02-21 | 2,872,900 | 28.29 | 28.77 | 28.26 | 28.69 | 00:00:00 | | 2017-02-22 | 2,815,700 | 28.59 | 28.70 | 28.38 | 28.53 | 00:00:00 | | 2017-02-23 | 2,329,500 | 28.55 | 28.72 | 28.32 | 28.43 | 00:00:00 | | 2017-02-24 | 1,795,500 | 28.16 | 28.42 | 28.05 | 28.42 | 00:00:00 | | 2017-02-27 | 1,489,600 | 28.37 | 28.51 | 28.20 | 28.33 | 00:00:00 | | 2017-02-28 | 3,944,900 | 28.26 | 28.29 | 27.89 | 28.00 | 00:00:00 | | 2017-03-01 | 2,758,900 | 28.20 | 28.37 | 28.15 | 28.25 | 00:00:00 | | 2017-03-09 | 2,384,100 | 27.74 | 27.96 | 27.65 | 27.81 | 00:00:00 | | 2017-03-10 | 4,548,800 | 27.89 | 28.09 | 27.84 | 28.01 | 00:00:00 | | 2017-03-13 | 3,630,400 | 28.02 | 28.13 | 27.83 | 27.97 | 00:00:00 | | 2017-04-04 | 4,391,600 | 27.73 | 28.20 | 27.72 | 27.96 | 00:00:00 | | 2017-04-05 | 3,297,400 | 28.05 | 28.21 | 27.79 | 27.82 | 00:00:00 | | 2017-04-17 | 1,992,500 | 27.60 | 27.76 | 27.58 | 27.71 | 00:00:00 | | 2017-04-18 | 6,493,600 | 27.62 | 27.89 | 27.62 | 27.70 | 00:00:00 | | 2017-05-02 | 5,693,500 | 30.61 | 30.96 | 30.55 | 30.89 | 00:00:00 | | 2017-05-05 | 5,649,800 | 30.63 | 30.72 | 30.33 | 30.55 | 00:00:00 | | 2017-05-11 | 6,368,000 | 30.82 | 30.86 | 30.54 | 30.56 | 00:00:00 | | 2017-05-12 | 7,053,800 | 30.55 | 30.69 | 30.46 | 30.59 | 00:00:00 | | 2017-05-15 | 7,146,459 | 30.63 | 30.68 | 30.50 | 30.61 | 00:00:00 | | 2017-05-16 | 6,337,010 | 30.68 | 30.68 | 30.44 | 30.59 | 00:00:00 | | 2017-05-17 | 5,052,911 | 30.29 | 30.33 | 29.76 | 29.76 | 00:00:00 | | 2017-05-18 | 7,002,979 | 29.51 | 29.89 | 29.17 | 29.59 | 00:00:00 | | 2017-05-19 | 3,283,470 | 29.67 | 29.94 | 29.50 | 29.53 | 00:00:00 | | 2017-05-22 | 4,883,929 | 29.47 | 29.74 | 29.47 | 29.63 | 00:00:00 | | 2017-05-23 | 4,107,580 | 29.78 | 29.88 | 29.37 | 29.45 | 00:00:00 | | 2017-05-24 | 3,357,016 | 29.42 | 29.46 | 29.18 | 29.34 | 00:00:00 | | 2017-05-25 | 8,429,452 | 29.47 | 29.57 | 29.36 | 29.44 | 00:00:00 | | 2017-05-26 | 2,902,499 | 29.56 | 29.56 | 29.29 | 29.32 | 00:00:00 | | 2017-05-30 | 3,073,174 | 29.15 | 29.43 | 29.10 | 29.30 | 00:00:00 | | 2017-05-31 | 4,493,217 | 29.35 | 29.44 | 29.14 | 29.33 | 00:00:00 | | 2017-06-01 | 5,154,611 | 29.65 | 30.14 | 29.58 | 30.08 | 00:00:00 | | 2017-06-02 | 3,342,592 | 30.19 | 30.23 | 29.77 | 30.03 | 00:00:00 | | 2017-06-05 | 6,344,358 | 29.96 | 30.20 | 29.86 | 30.16 | 00:00:00 | | 2017-06-06 | 4,673,066 | 30.11 | 30.44 | 30.00 | 30.06 | 00:00:00 | | 2017-06-07 | 6,957,516 | 30.01 | 30.11 | 29.01 | 29.19 | 00:00:00 | | 2017-06-08 | 6,477,772 | 29.14 | 29.63 | 29.10 | 29.49 | 00:00:00 | | 2017-06-09 | 5,710,305 | 29.46 | 29.60 | 28.11 | 28.61 | 00:00:00 | | 2017-06-12 | 9,244,460 | 28.39 | 28.88 | 28.01 | 28.86 | 00:00:00 | | 2017-06-13 | 4,415,874 | 28.96 | 29.25 | 28.80 | 29.20 | 00:00:00 | | 2017-06-14 | 6,204,010 | 29.25 | 29.29 | 28.47 | 28.71 | 00:00:00 | | 2017-06-15 | 4,884,100 | 28.49 | 28.99 | 28.44 | 28.86 | 00:00:00 | | 2017-06-16 | 4,715,611 | 28.87 | 28.95 | 28.53 | 28.67 | 00:00:00 | | 2017-06-19 | 2,986,554 | 28.80 | 29.19 | 28.72 | 29.19 | 00:00:00 | | 2017-06-20 | 5,152,264 | 29.15 | 29.25 | 28.73 | 28.77 | 00:00:00 | | 2017-06-21 | 5,115,505 | 28.40 | 28.86 | 28.35 | 28.86 | 00:00:00 | | 2017-06-22 | 6,640,083 | 28.85 | 28.90 | 28.14 | 28.36 | 00:00:00 | | 2017-06-23 | 16,607,286 | 28.40 | 28.43 | 28.23 | 28.29 | 00:00:00 | | 2017-06-26 | 8,257,777 | 28.30 | 28.36 | 27.96 | 28.11 | 00:00:00 | | 2017-06-27 | 17,917,862 | 27.97 | 28.38 | 27.77 | 27.94 | 00:00:00 | | 2017-06-28 | 3,982,445 | 28.17 | 28.31 | 28.02 | 28.17 | 00:00:00 | | 2017-06-29 | 5,309,217 | 28.09 | 28.17 | 27.62 | 27.82 | 00:00:00 | | 2017-06-30 | 6,117,804 | 27.86 | 28.04 | 27.76 | 27.88 | 00:00:00 | | 2017-07-03 | 1,818,494 | 28.05 | 28.15 | 27.72 | 27.74 | 00:00:00 | | 2017-07-05 | 3,974,050 | 27.86 | 28.24 | 27.76 | 28.18 | 00:00:00 | | 2017-07-06 | 4,178,713 | 28.01 | 28.13 | 27.75 | 27.79 | 00:00:00 | | 2017-07-07 | 3,385,881 | 27.86 | 28.49 | 27.86 | 28.45 | 00:00:00 | | 2017-07-10 | 10,950,835 | 28.90 | 29.28 | 28.78 | 29.20 | 00:00:00 | | 2017-07-11 | 3,337,703 | 29.20 | 29.27 | 28.91 | 29.11 | 00:00:00 | | 2017-07-12 | 4,217,530 | 29.27 | 29.36 | 28.98 | 29.17 | 00:00:00 | | 2017-07-13 | 2,767,463 | 29.24 | 29.30 | 29.07 | 29.09 | 00:00:00 | | 2017-07-14 | 2,538,421 | 29.11 | 29.14 | 28.88 | 29.01 | 00:00:00 | | 2017-07-17 | 3,704,971 | 29.00 | 29.16 | 28.93 | 29.13 | 00:00:00 | | 2017-07-18 | 2,970,936 | 28.94 | 29.11 | 28.62 | 28.86 | 00:00:00 | | 2017-07-19 | 6,224,897 | 29.00 | 29.45 | 28.90 | 29.37 | 00:00:00 | | 2017-07-20 | 3,289,653 | 29.38 | 29.48 | 29.01 | 29.22 | 00:00:00 | | 2017-07-21 | 4,093,716 | 29.59 | 29.65 | 29.25 | 29.43 | 00:00:00 | | 2017-07-24 | 4,278,963 | 29.38 | 29.57 | 29.26 | 29.46 | 00:00:00 | | 2017-07-25 | 8,094,921 | 29.52 | 30.29 | 29.50 | 29.96 | 00:00:00 | | 2017-07-26 | 13,803,200 | 28.21 | 29.06 | 27.77 | 28.06 | 00:00:00 | | 2017-07-27 | 8,122,228 | 28.15 | 28.19 | 27.54 | 27.81 | 00:00:00 | | 2017-07-28 | 4,939,302 | 27.67 | 27.88 | 27.66 | 27.77 | 00:00:00 | | 2017-07-31 | 5,388,150 | 27.87 | 28.03 | 27.81 | 27.95 | 00:00:00 | | 2017-08-01 | 4,590,164 | 28.44 | 28.46 | 28.02 | 28.14 | 00:00:00 | | 2017-08-02 | 4,711,058 | 28.29 | 28.41 | 27.97 | 28.22 | 00:00:00 | | 2017-08-03 | 4,061,051 | 28.26 | 28.46 | 28.17 | 28.34 | 00:00:00 | | 2017-08-04 | 4,398,662 | 28.44 | 28.46 | 28.02 | 28.14 | 00:00:00 | | 2017-08-07 | 3,775,553 | 28.18 | 28.35 | 28.09 | 28.29 | 00:00:00 | | 2017-08-08 | 3,201,353 | 28.26 | 28.47 | 28.23 | 28.25 | 00:00:00 | | 2017-08-09 | 4,805,476 | 28.08 | 28.45 | 28.03 | 28.33 | 00:00:00 | | 2017-08-10 | 8,134,480 | 28.16 | 28.32 | 27.40 | 27.44 | 00:00:00 | | 2017-08-11 | 5,516,082 | 27.44 | 27.73 | 27.38 | 27.41 | 00:00:00 | | 2017-08-14 | 2,825,052 | 27.71 | 27.96 | 27.71 | 27.92 | 00:00:00 | | 2017-08-15 | 5,616,414 | 28.02 | 28.06 | 27.44 | 27.53 | 00:00:00 | | 2017-08-16 | 2,424,076 | 27.60 | 27.78 | 27.56 | 27.75 | 00:00:00 | | 2017-08-17 | 3,010,088 | 27.59 | 27.72 | 27.13 | 27.16 | 00:00:00 | | 2017-08-18 | 2,741,064 | 27.11 | 27.38 | 27.08 | 27.16 | 00:00:00 | | 2017-08-21 | 2,458,953 | 27.13 | 27.23 | 26.92 | 27.14 | 00:00:00 | | 2017-08-22 | 2,080,571 | 27.30 | 27.61 | 27.27 | 27.57 | 00:00:00 | | 2017-08-23 | 1,506,283 | 27.42 | 27.50 | 27.28 | 27.33 | 00:00:00 | | 2017-08-24 | 1,839,313 | 27.44 | 27.50 | 27.34 | 27.44 | 00:00:00 | | 2017-08-25 | 1,317,231 | 27.61 | 27.79 | 27.53 | 27.54 | 00:00:00 | | 2017-08-28 | 1,076,055 | 27.60 | 27.69 | 27.42 | 27.53 | 00:00:00 | | 2017-08-29 | 1,403,218 | 27.31 | 27.45 | 27.23 | 27.43 | 00:00:00 | | 2017-08-30 | 2,508,745 | 27.42 | 27.65 | 27.26 | 27.64 | 00:00:00 | | 2017-08-31 | 2,985,060 | 27.62 | 27.78 | 27.51 | 27.73 | 00:00:00 | | 2017-09-01 | 1,497,864 | 27.85 | 27.87 | 27.64 | 27.68 | 00:00:00 | | 2017-09-05 | 3,617,067 | 27.53 | 27.62 | 27.01 | 27.17 | 00:00:00 | | 2017-09-06 | 3,302,159 | 27.26 | 27.56 | 27.04 | 27.50 | 00:00:00 | | 2017-09-07 | 3,464,849 | 27.41 | 27.45 | 26.90 | 27.02 | 00:00:00 | | 2017-09-08 | 4,253,067 | 26.97 | 27.04 | 26.50 | 26.62 | 00:00:00 | | 2017-09-11 | 4,299,732 | 26.84 | 27.16 | 26.78 | 26.98 | 00:00:00 | | 2017-09-12 | 4,866,432 | 27.04 | 27.62 | 26.99 | 27.53 | 00:00:00 | | 2017-09-13 | 2,630,066 | 27.40 | 27.61 | 27.30 | 27.60 | 00:00:00 | | 2017-09-14 | 2,879,609 | 27.43 | 27.57 | 27.29 | 27.56 | 00:00:00 | | 2017-09-15 | 7,083,126 | 27.61 | 27.81 | 27.46 | 27.80 | 00:00:00 | | 2017-09-18 | 2,824,445 | 27.76 | 27.84 | 27.58 | 27.71 | 00:00:00 | | 2017-09-19 | 2,145,908 | 27.81 | 27.81 | 27.46 | 27.62 | 00:00:00 | | 2017-09-20 | 2,163,201 | 27.72 | 27.84 | 27.52 | 27.69 | 00:00:00 | | 2017-09-21 | 3,728,575 | 27.81 | 27.82 | 27.44 | 27.71 | 00:00:00 | | 2017-09-22 | 2,302,685 | 27.74 | 28.09 | 27.69 | 27.99 | 00:00:00 | | 2017-09-25 | 3,457,306 | 28.10 | 28.21 | 27.78 | 27.86 | 00:00:00 | | 2017-09-26 | 1,978,985 | 27.99 | 28.09 | 27.80 | 27.84 | 00:00:00 | | 2017-09-27 | 2,637,597 | 27.95 | 28.23 | 27.88 | 28.11 | 00:00:00 | | 2017-09-28 | 3,032,671 | 27.96 | 28.09 | 27.71 | 27.71 | 00:00:00 | | 2017-09-29 | 2,124,385 | 27.85 | 27.86 | 27.50 | 27.83 | 00:00:00 | | 2017-10-02 | 2,943,482 | 27.94 | 28.39 | 27.78 | 28.38 | 00:00:00 | | 2017-10-03 | 3,125,324 | 28.37 | 28.55 | 28.13 | 28.54 | 00:00:00 | | 2017-10-04 | 5,707,859 | 28.54 | 28.77 | 28.34 | 28.69 | 00:00:00 | | 2017-10-05 | 4,438,004 | 28.70 | 28.81 | 28.37 | 28.45 | 00:00:00 | | 2017-10-06 | 5,942,652 | 28.42 | 28.63 | 28.36 | 28.43 | 00:00:00 | | 2017-10-09 | 8,476,937 | 28.36 | 28.36 | 27.20 | 27.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
