|
 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 | | 2018-05-08 | 6,089,513 | 26.00 | 26.07 | 25.78 | 25.93 | 00:00:00 | | 2018-05-09 | 3,707,981 | 25.94 | 26.21 | 25.90 | 26.17 | 00:00:00 | | 2018-05-10 | 6,905,521 | 25.97 | 26.57 | 25.92 | 26.34 | 00:00:00 | | 2018-05-11 | 5,431,359 | 26.35 | 26.57 | 26.21 | 26.52 | 00:00:00 | | 2018-05-14 | 8,595,311 | 26.68 | 26.93 | 26.53 | 26.75 | 00:00:00 | | 2018-05-15 | 8,370,312 | 26.48 | 26.89 | 26.25 | 26.83 | 00:00:00 | | 2018-05-16 | 7,105,613 | 26.79 | 26.96 | 26.69 | 26.86 | 00:00:00 | | 2018-05-17 | 6,381,831 | 26.43 | 26.99 | 26.43 | 26.72 | 00:00:00 | | 2018-05-18 | 3,647,397 | 26.67 | 26.78 | 26.60 | 26.66 | 00:00:00 | | 2018-05-21 | 4,103,409 | 26.81 | 27.00 | 26.71 | 26.97 | 00:00:00 | | 2018-05-22 | 11,548,206 | 27.00 | 27.39 | 26.94 | 27.20 | 00:00:00 | | 2018-05-23 | 5,207,689 | 27.07 | 27.24 | 26.79 | 27.21 | 00:00:00 | | 2018-05-24 | 5,169,075 | 27.20 | 27.29 | 26.95 | 27.01 | 00:00:00 | | 2018-05-25 | 4,360,133 | 26.95 | 27.47 | 26.92 | 27.23 | 00:00:00 | | 2018-05-29 | 7,757,225 | 27.04 | 27.28 | 26.97 | 27.12 | 00:00:00 | | 2018-05-30 | 3,749,628 | 27.21 | 27.24 | 26.84 | 27.00 | 00:00:00 | | 2018-05-31 | 7,085,078 | 26.87 | 27.16 | 26.55 | 26.64 | 00:00:00 | | 2018-06-01 | 4,176,442 | 26.84 | 26.98 | 26.71 | 26.80 | 00:00:00 | | 2018-06-04 | 6,850,488 | 26.89 | 27.01 | 26.75 | 26.96 | 00:00:00 | | 2018-06-05 | 4,510,390 | 27.03 | 27.33 | 27.03 | 27.31 | 00:00:00 | | 2018-06-06 | 4,348,561 | 27.39 | 27.54 | 27.12 | 27.43 | 00:00:00 | | 2018-06-07 | 4,161,960 | 27.53 | 27.72 | 27.34 | 27.43 | 00:00:00 | | 2018-06-08 | 8,029,422 | 27.35 | 27.98 | 27.30 | 27.92 | 00:00:00 | | 2018-06-11 | 6,533,094 | 27.92 | 28.16 | 27.64 | 27.78 | 00:00:00 | | 2018-06-12 | 5,151,368 | 27.87 | 28.13 | 27.73 | 27.87 | 00:00:00 | | 2018-06-13 | 7,003,083 | 27.97 | 28.34 | 27.81 | 27.92 | 00:00:00 | | 2018-06-14 | 7,509,027 | 28.04 | 28.28 | 27.67 | 27.82 | 00:00:00 | | 2018-06-15 | 11,996,236 | 27.79 | 27.80 | 27.17 | 27.29 | 00:00:00 | | 2018-06-18 | 7,840,180 | 26.92 | 27.17 | 26.73 | 27.07 | 00:00:00 | | 2018-06-19 | 1,082,276 | 26.91 | 27.12 | 26.67 | 26.93 | 00:00:00 | | 2018-06-20 | 4,228,747 | 26.95 | 27.19 | 26.84 | 26.94 | 00:00:00 | | 2018-06-21 | 4,989,316 | 27.00 | 27.12 | 26.73 | 26.92 | 00:00:00 | | 2018-06-22 | 7,195,911 | 26.92 | 26.99 | 26.51 | 26.71 | 00:00:00 | | 2018-06-25 | 6,356,610 | 26.54 | 26.60 | 26.11 | 26.32 | 00:00:00 | | 2018-06-26 | 2,968,713 | 26.46 | 26.75 | 26.42 | 26.57 | 00:00:00 | | 2018-06-27 | 4,341,360 | 26.72 | 27.27 | 26.60 | 26.74 | 00:00:00 | | 2018-06-28 | 4,486,196 | 26.68 | 27.35 | 26.65 | 27.26 | 00:00:00 | | 2018-06-29 | 3,867,985 | 27.33 | 27.66 | 27.30 | 27.42 | 00:00:00 | | 2018-07-02 | 5,329,178 | 27.22 | 27.80 | 27.19 | 27.75 | 00:00:00 | | 2018-07-03 | 3,884,534 | 27.60 | 27.66 | 26.92 | 27.23 | 00:00:00 | | 2018-07-05 | 3,898,349 | 27.36 | 27.84 | 27.23 | 27.81 | 00:00:00 | | 2018-07-06 | 3,498,461 | 27.76 | 28.04 | 27.64 | 27.96 | 00:00:00 | | 2018-07-09 | 3,832,633 | 28.20 | 28.46 | 28.11 | 28.44 | 00:00:00 | | 2018-07-10 | 3,222,273 | 28.50 | 28.69 | 28.13 | 28.23 | 00:00:00 | | 2018-07-11 | 3,737,294 | 28.20 | 28.29 | 27.90 | 28.13 | 00:00:00 | | 2018-07-12 | 2,225,610 | 28.27 | 28.51 | 28.27 | 28.51 | 00:00:00 | | 2018-07-13 | 6,988,779 | 28.48 | 28.55 | 27.40 | 27.86 | 00:00:00 | | 2018-07-16 | 4,116,015 | 27.86 | 28.07 | 27.76 | 27.86 | 00:00:00 | | 2018-07-17 | 3,323,331 | 27.76 | 28.02 | 27.71 | 27.93 | 00:00:00 | | 2018-07-18 | 3,157,783 | 28.05 | 28.30 | 27.97 | 28.27 | 00:00:00 | | 2018-07-19 | 3,010,032 | 28.24 | 28.35 | 28.01 | 28.06 | 00:00:00 | | 2018-07-20 | 3,068,849 | 28.01 | 28.17 | 27.92 | 27.97 | 00:00:00 | | 2018-07-23 | 3,627,925 | 28.05 | 28.19 | 27.74 | 28.08 | 00:00:00 | | 2018-07-24 | 4,589,279 | 28.19 | 28.30 | 27.86 | 27.95 | 00:00:00 | | 2018-07-25 | 3,109,463 | 27.94 | 28.24 | 27.90 | 28.20 | 00:00:00 | | 2018-07-26 | 4,373,889 | 28.14 | 28.55 | 28.14 | 28.25 | 00:00:00 | | 2018-07-27 | 17,174,289 | 25.77 | 26.18 | 25.00 | 26.18 | 00:00:00 | | 2018-07-30 | 6,489,184 | 26.76 | 26.79 | 26.19 | 26.30 | 00:00:00 | | 2018-07-31 | 4,980,715 | 26.35 | 26.54 | 26.18 | 26.34 | 00:00:00 | | 2018-08-01 | 4,294,328 | 26.33 | 26.43 | 25.78 | 25.93 | 00:00:00 | | 2018-08-02 | 3,610,118 | 25.68 | 26.33 | 25.52 | 26.18 | 00:00:00 | | 2018-08-03 | 2,619,113 | 26.13 | 26.40 | 26.10 | 26.34 | 00:00:00 | | 2018-08-06 | 2,506,848 | 26.29 | 26.42 | 26.22 | 26.27 | 00:00:00 | | 2018-08-07 | 3,705,522 | 26.25 | 26.68 | 26.11 | 26.65 | 00:00:00 | | 2018-08-08 | 2,309,290 | 26.67 | 26.79 | 26.41 | 26.75 | 00:00:00 | | 2018-08-09 | 2,313,364 | 26.77 | 27.00 | 26.69 | 26.94 | 00:00:00 | | 2018-08-10 | 2,539,738 | 26.84 | 27.09 | 26.78 | 26.89 | 00:00:00 | | 2018-08-13 | 5,840,957 | 26.93 | 27.17 | 26.85 | 26.94 | 00:00:00 | | 2018-08-14 | 2,815,042 | 26.95 | 27.14 | 26.87 | 26.90 | 00:00:00 | | 2018-08-15 | 2,836,219 | 26.82 | 26.87 | 26.59 | 26.84 | 00:00:00 | | 2018-08-16 | 3,417,164 | 27.00 | 27.35 | 26.90 | 27.30 | 00:00:00 | | 2018-08-17 | 2,992,392 | 27.25 | 27.78 | 27.06 | 27.74 | 00:00:00 | | 2018-08-20 | 4,936,134 | 27.79 | 28.18 | 27.79 | 28.18 | 00:00:00 | | 2018-08-21 | 3,329,723 | 28.12 | 28.33 | 27.82 | 28.31 | 00:00:00 | | 2018-08-22 | 2,153,079 | 28.23 | 28.30 | 28.09 | 28.26 | 00:00:00 | | 2018-08-23 | 1,930,791 | 28.29 | 28.43 | 28.24 | 28.34 | 00:00:00 | | 2018-08-24 | 3,225,186 | 28.48 | 28.74 | 28.40 | 28.58 | 00:00:00 | | 2018-08-27 | 2,144,371 | 28.66 | 28.78 | 28.54 | 28.55 | 00:00:00 | | 2018-08-28 | 4,537,260 | 28.70 | 29.01 | 28.55 | 28.93 | 00:00:00 | | 2018-08-29 | 2,393,883 | 28.95 | 28.98 | 28.82 | 28.84 | 00:00:00 | | 2018-08-30 | 3,370,746 | 28.91 | 28.94 | 28.68 | 28.68 | 00:00:00 | | 2018-08-31 | 5,852,854 | 28.38 | 28.60 | 28.13 | 28.43 | 00:00:00 | | 2018-09-04 | 3,701,991 | 28.34 | 28.42 | 28.08 | 28.39 | 00:00:00 | | 2018-09-05 | 4,787,706 | 28.30 | 28.35 | 27.96 | 27.99 | 00:00:00 | | 2018-09-06 | 3,868,584 | 28.14 | 28.27 | 27.54 | 27.70 | 00:00:00 | | 2018-09-07 | 1,158,009 | 27.71 | 27.70 | 27.41 | 27.61 | 00:00:00 | | 2018-09-10 | 3,849,206 | 27.57 | 27.70 | 27.42 | 27.63 | 00:00:00 | | 2018-09-11 | 2,204,054 | 27.53 | 27.69 | 27.36 | 27.50 | 00:00:00 | | 2018-09-12 | 4,118,173 | 27.48 | 27.68 | 27.42 | 27.55 | 00:00:00 | | 2018-09-13 | 4,703,358 | 27.61 | 28.00 | 27.51 | 27.82 | 00:00:00 | | 2018-09-14 | 6,024,013 | 27.92 | 28.33 | 27.67 | 27.87 | 00:00:00 | | 2018-09-17 | 9,021,606 | 27.95 | 28.32 | 27.86 | 28.00 | 00:00:00 | | 2018-09-18 | 5,983,333 | 28.08 | 28.66 | 27.96 | 28.59 | 00:00:00 | | 2018-09-19 | 6,632,898 | 29.44 | 29.48 | 28.93 | 29.20 | 00:00:00 | | 2018-09-20 | 3,282,902 | 29.34 | 29.67 | 29.34 | 29.56 | 00:00:00 | | 2018-09-21 | 6,409,243 | 29.57 | 29.92 | 29.51 | 29.77 | 00:00:00 | | 2018-09-24 | 8,967,704 | 29.70 | 29.95 | 29.46 | 29.67 | 00:00:00 | | 2018-09-25 | 3,674,981 | 29.67 | 29.97 | 29.60 | 29.79 | 00:00:00 | | 2018-09-26 | 2,800,405 | 29.81 | 29.91 | 29.57 | 29.59 | 00:00:00 | | 2018-09-27 | 283,367 | 29.55 | 29.70 | 29.50 | 29.68 | 00:00:00 | | 2018-09-28 | 3,327,584 | 29.69 | 30.19 | 29.58 | 29.97 | 00:00:00 | | 2018-10-01 | 4,379,393 | 30.04 | 30.23 | 29.82 | 29.92 | 00:00:00 | | 2018-10-02 | 4,428,126 | 29.87 | 30.01 | 29.67 | 29.83 | 00:00:00 | | 2018-10-03 | 2,977,213 | 30.03 | 30.03 | 29.69 | 29.75 | 00:00:00 | | 2018-10-04 | 3,011,159 | 29.70 | 29.70 | 29.24 | 29.37 | 00:00:00 | | 2018-10-05 | 1,986,701 | 29.33 | 29.43 | 28.95 | 29.14 | 00:00:00 | | 2018-10-08 | 2,198,883 | 29.03 | 29.16 | 28.72 | 28.81 | 00:00:00 | | 2018-10-09 | 2,314,135 | 28.62 | 28.91 | 28.62 | 28.76 | 00:00:00 | | 2018-10-10 | 3,627,059 | 28.55 | 28.62 | 27.58 | 27.61 | 00:00:00 | | 2018-10-11 | 5,040,228 | 27.44 | 27.63 | 26.76 | 26.78 | 00:00:00 | | 2018-10-12 | 3,542,509 | 27.27 | 27.39 | 26.78 | 27.32 | 00:00:00 | | 2018-10-15 | 4,989,279 | 27.32 | 27.91 | 27.27 | 27.77 | 00:00:00 | | 2018-10-16 | 3,683,957 | 27.90 | 28.59 | 27.80 | 28.56 | 00:00:00 | | 2018-10-17 | 3,851,034 | 28.54 | 28.95 | 28.39 | 28.87 | 00:00:00 | | 2018-10-18 | 4,390,195 | 28.87 | 29.22 | 28.39 | 28.62 | 00:00:00 | | 2018-10-19 | 1,201,900 | 28.67 | 28.89 | 28.37 | 28.50 | 00:00:00 | | 2018-10-22 | 4,375,048 | 28.66 | 28.72 | 28.13 | 28.48 | 00:00:00 | | 2018-10-23 | 11,621,144 | 27.88 | 28.13 | 27.10 | 27.58 | 00:00:00 | | 2018-10-24 | 11,652,969 | 27.62 | 29.02 | 27.59 | 28.66 | 00:00:00 | | 2018-10-25 | 5,279,635 | 28.91 | 28.95 | 28.52 | 28.63 | 00:00:00 | | 2018-10-26 | 5,012,696 | 28.23 | 28.56 | 27.79 | 28.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
