|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-10-09 | 8,476,937 | 28.36 | 28.36 | 27.20 | 27.32 | 00:00:00 | | 2017-10-10 | 4,842,701 | 27.40 | 27.61 | 27.24 | 27.31 | 00:00:00 | | 2017-10-11 | 10,695,274 | 27.00 | 27.00 | 26.26 | 26.86 | 00:00:00 | | 2017-10-12 | 19,813,465 | 25.72 | 26.70 | 25.08 | 25.47 | 00:00:00 | | 2017-10-13 | 7,977,791 | 25.43 | 25.92 | 25.19 | 25.82 | 00:00:00 | | 2017-10-16 | 6,023,855 | 25.75 | 26.20 | 25.75 | 26.04 | 00:00:00 | | 2017-10-17 | 4,009,121 | 26.00 | 26.12 | 25.93 | 26.11 | 00:00:00 | | 2017-10-18 | 3,580,066 | 26.12 | 26.24 | 26.04 | 26.08 | 00:00:00 | | 2017-10-19 | 3,195,967 | 25.93 | 26.09 | 25.79 | 25.82 | 00:00:00 | | 2017-10-20 | 3,498,121 | 26.06 | 26.20 | 26.00 | 26.03 | 00:00:00 | | 2017-10-23 | 4,905,321 | 26.12 | 26.16 | 25.75 | 25.76 | 00:00:00 | | 2017-10-24 | 5,730,260 | 25.81 | 26.23 | 25.79 | 26.16 | 00:00:00 | | 2017-10-25 | 13,300,472 | 24.07 | 25.10 | 23.87 | 24.57 | 00:00:00 | | 2017-10-26 | 9,890,347 | 24.56 | 24.93 | 24.50 | 24.86 | 00:00:00 | | 2017-10-27 | 7,826,062 | 24.94 | 25.28 | 24.78 | 25.20 | 00:00:00 | | 2017-10-30 | 6,388,199 | 25.21 | 25.23 | 24.73 | 24.92 | 00:00:00 | | 2017-10-31 | 6,691,534 | 24.92 | 25.18 | 24.80 | 24.83 | 00:00:00 | | 2017-11-01 | 6,596,449 | 25.00 | 25.00 | 24.51 | 24.86 | 00:00:00 | | 2017-11-02 | 5,526,082 | 24.79 | 24.82 | 24.37 | 24.40 | 00:00:00 | | 2017-11-03 | 4,558,031 | 24.50 | 24.68 | 24.34 | 24.55 | 00:00:00 | | 2017-11-06 | 4,572,247 | 24.47 | 24.86 | 24.42 | 24.74 | 00:00:00 | | 2017-11-07 | 5,095,108 | 24.73 | 24.82 | 24.46 | 24.50 | 00:00:00 | | 2017-12-14 | 3,180,297 | 28.93 | 29.10 | 28.79 | 28.80 | 00:00:00 | | 2017-12-15 | 8,251,941 | 28.85 | 28.98 | 28.35 | 28.40 | 00:00:00 | | 2017-12-18 | 4,946,866 | 28.78 | 29.07 | 28.50 | 28.60 | 00:00:00 | | 2017-12-19 | 4,116,357 | 28.38 | 28.73 | 28.24 | 28.44 | 00:00:00 | | 2017-12-20 | 2,300,795 | 28.39 | 28.61 | 28.18 | 28.50 | 00:00:00 | | 2017-12-21 | 2,331,703 | 28.52 | 28.93 | 28.50 | 28.68 | 00:00:00 | | 2017-12-22 | 1,899,147 | 28.66 | 28.91 | 28.63 | 28.86 | 00:00:00 | | 2017-12-26 | 2,328,028 | 28.78 | 29.09 | 28.78 | 28.86 | 00:00:00 | | 2017-12-27 | 1,314,663 | 28.80 | 28.99 | 28.68 | 28.88 | 00:00:00 | | 2017-12-28 | 1,675,989 | 29.08 | 29.28 | 28.74 | 28.87 | 00:00:00 | | 2017-12-29 | 1,761,407 | 28.80 | 28.92 | 28.49 | 28.50 | 00:00:00 | | 2018-01-02 | 1,903,354 | 28.73 | 28.93 | 28.61 | 28.70 | 00:00:00 | | 2018-01-03 | 2,052,597 | 28.79 | 28.90 | 28.63 | 28.81 | 00:00:00 | | 2018-01-04 | 3,013,726 | 28.94 | 29.15 | 28.66 | 28.79 | 00:00:00 | | 2018-01-05 | 4,685,519 | 28.90 | 28.93 | 28.38 | 28.51 | 00:00:00 | | 2018-01-08 | 4,717,268 | 28.50 | 28.85 | 28.06 | 28.78 | 00:00:00 | | 2018-01-09 | 2,696,374 | 28.92 | 28.93 | 28.59 | 28.63 | 00:00:00 | | 2018-01-10 | 3,166,944 | 28.41 | 28.66 | 28.25 | 28.40 | 00:00:00 | | 2018-01-11 | 2,622,043 | 28.38 | 28.77 | 28.32 | 28.76 | 00:00:00 | | 2018-01-12 | 3,057,661 | 28.86 | 28.94 | 28.57 | 28.89 | 00:00:00 | | 2018-01-16 | 2,850,790 | 28.98 | 29.20 | 28.51 | 28.61 | 00:00:00 | | 2018-01-17 | 3,245,667 | 27.80 | 28.74 | 27.78 | 28.67 | 00:00:00 | | 2018-01-18 | 5,712,300 | 28.46 | 28.47 | 27.54 | 27.66 | 00:00:00 | | 2018-01-19 | 3,945,372 | 27.73 | 28.04 | 27.70 | 27.85 | 00:00:00 | | 2018-01-22 | 5,711,259 | 28.59 | 28.60 | 27.82 | 28.36 | 00:00:00 | | 2018-01-23 | 4,106,388 | 28.45 | 28.46 | 27.97 | 28.13 | 00:00:00 | | 2018-01-24 | 3,736,290 | 28.30 | 28.45 | 27.94 | 27.97 | 00:00:00 | | 2018-01-25 | 2,899,740 | 28.12 | 28.16 | 27.57 | 27.67 | 00:00:00 | | 2018-01-26 | 3,008,144 | 27.98 | 28.21 | 27.59 | 28.19 | 00:00:00 | | 2018-01-29 | 4,378,041 | 28.05 | 28.67 | 28.05 | 28.48 | 00:00:00 | | 2018-01-30 | 4,793,893 | 28.30 | 28.55 | 28.17 | 28.32 | 00:00:00 | | 2018-01-31 | 16,027,164 | 25.83 | 26.31 | 25.05 | 26.15 | 00:00:00 | | 2018-02-01 | 4,946,803 | 25.96 | 26.58 | 25.80 | 26.55 | 00:00:00 | | 2018-02-02 | 5,354,339 | 26.41 | 26.75 | 26.24 | 26.26 | 00:00:00 | | 2018-02-05 | 3,786,729 | 26.01 | 26.27 | 25.19 | 25.20 | 00:00:00 | | 2018-02-06 | 4,784,062 | 25.01 | 25.64 | 24.56 | 25.54 | 00:00:00 | | 2018-02-07 | 3,158,014 | 25.51 | 25.73 | 25.26 | 25.39 | 00:00:00 | | 2018-02-08 | 4,335,800 | 25.42 | 25.54 | 24.65 | 24.66 | 00:00:00 | | 2018-02-09 | 6,295,132 | 24.92 | 25.67 | 24.56 | 25.44 | 00:00:00 | | 2018-02-12 | 3,973,418 | 25.61 | 25.89 | 25.21 | 25.80 | 00:00:00 | | 2018-02-13 | 3,571,338 | 25.65 | 26.25 | 25.65 | 26.19 | 00:00:00 | | 2018-02-14 | 6,759,896 | 25.97 | 26.36 | 25.96 | 26.17 | 00:00:00 | | 2018-02-15 | 6,806,485 | 26.44 | 27.13 | 26.31 | 26.91 | 00:00:00 | | 2018-02-16 | 5,692,867 | 26.90 | 27.30 | 26.35 | 26.35 | 00:00:00 | | 2018-02-20 | 5,252,462 | 26.06 | 26.69 | 26.05 | 26.23 | 00:00:00 | | 2018-02-21 | 4,627,163 | 26.29 | 26.40 | 25.81 | 25.89 | 00:00:00 | | 2018-02-22 | 4,485,355 | 25.88 | 26.32 | 25.85 | 26.03 | 00:00:00 | | 2018-02-23 | 4,277,718 | 26.21 | 26.29 | 25.69 | 26.12 | 00:00:00 | | 2018-02-26 | 4,028,545 | 26.19 | 26.47 | 26.09 | 26.19 | 00:00:00 | | 2018-02-27 | 3,595,057 | 26.19 | 26.70 | 26.02 | 26.10 | 00:00:00 | | 2018-02-28 | 5,679,060 | 25.98 | 26.09 | 25.52 | 25.66 | 00:00:00 | | 2018-03-01 | 4,299,230 | 25.65 | 25.88 | 25.09 | 25.17 | 00:00:00 | | 2018-03-02 | 3,572,851 | 25.12 | 25.63 | 25.04 | 25.60 | 00:00:00 | | 2018-03-05 | 6,480,238 | 25.51 | 26.16 | 25.44 | 25.84 | 00:00:00 | | 2018-03-06 | 3,265,595 | 26.01 | 26.05 | 25.68 | 25.94 | 00:00:00 | | 2018-03-07 | 3,382,356 | 25.81 | 26.01 | 25.69 | 25.87 | 00:00:00 | | 2018-03-08 | 4,030,559 | 25.91 | 26.06 | 25.76 | 26.04 | 00:00:00 | | 2018-03-09 | 2,085,452 | 26.15 | 26.44 | 26.03 | 26.43 | 00:00:00 | | 2018-03-12 | 2,886,380 | 26.50 | 26.62 | 26.21 | 26.34 | 00:00:00 | | 2018-03-13 | 3,272,949 | 26.42 | 26.65 | 26.30 | 26.41 | 00:00:00 | | 2018-03-14 | 3,522,995 | 26.61 | 26.61 | 26.08 | 26.20 | 00:00:00 | | 2018-03-15 | 3,235,861 | 26.20 | 26.41 | 26.10 | 26.23 | 00:00:00 | | 2018-03-16 | 9,454,002 | 26.27 | 26.50 | 26.20 | 26.29 | 00:00:00 | | 2018-03-19 | 8,131,118 | 25.54 | 25.91 | 25.08 | 25.26 | 00:00:00 | | 2018-03-20 | 3,092,397 | 25.35 | 25.57 | 25.33 | 25.42 | 00:00:00 | | 2018-03-21 | 4,838,637 | 25.19 | 25.60 | 25.11 | 25.30 | 00:00:00 | | 2018-03-22 | 5,100,558 | 25.02 | 25.39 | 24.78 | 24.79 | 00:00:00 | | 2018-03-23 | 4,870,682 | 24.85 | 24.91 | 24.12 | 24.12 | 00:00:00 | | 2018-03-26 | 3,811,498 | 24.41 | 24.64 | 24.10 | 24.60 | 00:00:00 | | 2018-03-27 | 3,908,697 | 24.63 | 24.82 | 24.11 | 24.25 | 00:00:00 | | 2018-03-28 | 4,782,538 | 24.22 | 24.29 | 23.85 | 24.05 | 00:00:00 | | 2018-03-29 | 4,093,692 | 24.15 | 24.37 | 23.98 | 24.33 | 00:00:00 | | 2018-04-02 | 3,822,181 | 24.31 | 24.31 | 23.89 | 24.07 | 00:00:00 | | 2018-04-03 | 4,452,027 | 24.20 | 24.24 | 23.82 | 24.10 | 00:00:00 | | 2018-04-04 | 5,330,619 | 23.68 | 24.22 | 23.68 | 24.15 | 00:00:00 | | 2018-04-05 | 3,092,595 | 24.39 | 24.58 | 24.23 | 24.35 | 00:00:00 | | 2018-04-06 | 3,949,177 | 24.24 | 24.42 | 23.87 | 24.09 | 00:00:00 | | 2018-04-09 | 3,308,842 | 24.25 | 24.40 | 24.09 | 24.10 | 00:00:00 | | 2018-04-10 | 3,137,450 | 24.44 | 24.76 | 24.40 | 24.66 | 00:00:00 | | 2018-04-11 | 2,100,856 | 24.56 | 24.82 | 24.54 | 24.69 | 00:00:00 | | 2018-04-12 | 2,733,000 | 24.87 | 24.97 | 24.73 | 24.85 | 00:00:00 | | 2018-04-13 | 3,950,347 | 24.94 | 25.13 | 24.66 | 24.85 | 00:00:00 | | 2018-04-16 | 4,306,310 | 24.98 | 25.16 | 24.85 | 24.99 | 00:00:00 | | 2018-04-17 | 4,495,329 | 25.14 | 25.49 | 25.01 | 25.41 | 00:00:00 | | 2018-04-18 | 10,875,767 | 23.89 | 24.51 | 23.61 | 24.38 | 00:00:00 | | 2018-04-19 | 4,514,774 | 24.36 | 24.75 | 24.36 | 24.44 | 00:00:00 | | 2018-04-20 | 3,424,668 | 24.49 | 24.53 | 24.17 | 24.35 | 00:00:00 | | 2018-04-23 | 3,644,977 | 24.38 | 24.60 | 24.25 | 24.33 | 00:00:00 | | 2018-04-24 | 3,562,213 | 24.32 | 24.60 | 24.09 | 24.29 | 00:00:00 | | 2018-04-25 | 2,788,603 | 24.32 | 24.40 | 24.04 | 24.29 | 00:00:00 | | 2018-04-26 | 2,891,575 | 24.35 | 24.59 | 24.24 | 24.48 | 00:00:00 | | 2018-04-27 | 4,936,763 | 24.49 | 24.88 | 24.49 | 24.62 | 00:00:00 | | 2018-04-30 | 5,822,342 | 24.69 | 24.76 | 24.47 | 24.59 | 00:00:00 | | 2018-05-01 | 6,080,488 | 24.38 | 24.94 | 24.26 | 24.74 | 00:00:00 | | 2018-05-02 | 13,921,314 | 26.90 | 26.95 | 24.35 | 24.92 | 00:00:00 | | 2018-05-03 | 7,724,842 | 24.88 | 25.24 | 24.80 | 25.16 | 00:00:00 | | 2018-05-04 | 7,564,600 | 24.91 | 25.70 | 24.90 | 25.66 | 00:00:00 | | 2018-05-07 | 6,567,464 | 25.68 | 26.08 | 25.54 | 25.93 | 00:00:00 | | 2018-05-08 | 6,089,513 | 26.00 | 26.07 | 25.78 | 25.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
