|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 20,309,100 | 44.38 | 47.38 | 44.15 | 46.63 | 00:00:00 | | 2001-06-08 | 55,087,800 | 40.83 | 41.34 | 37.99 | 38.02 | 00:00:00 | | 2001-06-11 | 33,106,900 | 36.74 | 37.73 | 33.96 | 35.33 | 00:00:00 | | 2001-06-12 | 27,248,500 | 33.89 | 36.47 | 33.10 | 35.63 | 00:00:00 | | 2001-06-13 | 19,683,700 | 36.09 | 36.38 | 33.05 | 33.15 | 00:00:00 | | 2001-06-14 | 16,987,200 | 32.60 | 33.75 | 31.90 | 32.30 | 00:00:00 | | 2001-06-15 | 20,350,700 | 31.41 | 32.10 | 29.75 | 31.14 | 00:00:00 | | 2001-06-18 | 18,994,100 | 31.10 | 32.14 | 28.18 | 28.30 | 00:00:00 | | 2001-06-19 | 20,559,900 | 30.49 | 30.95 | 27.86 | 28.55 | 00:00:00 | | 2001-06-20 | 18,706,500 | 28.15 | 31.47 | 28.13 | 31.06 | 00:00:00 | | 2001-06-21 | 19,990,800 | 31.32 | 31.32 | 29.45 | 29.86 | 00:00:00 | | 2001-06-22 | 13,588,100 | 30.28 | 31.20 | 28.85 | 28.99 | 00:00:00 | | 2001-06-25 | 10,796,400 | 30.10 | 30.70 | 28.98 | 30.50 | 00:00:00 | | 2001-06-26 | 14,032,700 | 29.77 | 30.20 | 28.80 | 29.49 | 00:00:00 | | 2001-06-27 | 18,053,800 | 29.99 | 31.49 | 29.70 | 30.22 | 00:00:00 | | 2001-06-28 | 18,171,200 | 31.11 | 32.22 | 29.75 | 30.24 | 00:00:00 | | 2001-06-29 | 12,870,500 | 30.77 | 31.84 | 29.79 | 31.10 | 00:00:00 | | 2001-07-02 | 11,145,500 | 30.94 | 32.50 | 30.38 | 31.76 | 00:00:00 | | 2001-07-03 | 3,847,000 | 31.69 | 31.86 | 31.15 | 31.27 | 00:00:00 | | 2001-07-05 | 10,439,500 | 30.52 | 30.65 | 28.43 | 28.50 | 00:00:00 | | 2001-07-06 | 13,267,900 | 28.05 | 28.30 | 25.97 | 26.65 | 00:00:00 | | 2001-07-09 | 12,449,400 | 27.35 | 28.25 | 26.50 | 28.05 | 00:00:00 | | 2001-07-10 | 14,959,600 | 28.84 | 29.00 | 25.00 | 25.17 | 00:00:00 | | 2001-07-11 | 17,466,100 | 25.06 | 25.58 | 24.01 | 24.53 | 00:00:00 | | 2001-07-12 | 27,996,300 | 26.46 | 29.00 | 25.65 | 28.47 | 00:00:00 | | 2001-07-13 | 30,820,600 | 29.01 | 29.99 | 26.75 | 27.44 | 00:00:00 | | 2001-07-16 | 14,359,300 | 26.96 | 27.44 | 25.10 | 25.18 | 00:00:00 | | 2001-07-17 | 15,159,500 | 24.90 | 26.48 | 24.52 | 25.98 | 00:00:00 | | 2001-07-18 | 12,525,700 | 25.15 | 25.50 | 23.30 | 23.97 | 00:00:00 | | 2001-07-19 | 12,319,300 | 25.09 | 26.38 | 24.12 | 24.49 | 00:00:00 | | 2001-07-20 | 8,756,600 | 24.09 | 25.60 | 24.00 | 24.82 | 00:00:00 | | 2001-07-23 | 9,087,700 | 25.72 | 26.36 | 24.52 | 24.60 | 00:00:00 | | 2001-07-24 | 9,820,600 | 24.60 | 25.51 | 24.20 | 24.96 | 00:00:00 | | 2001-07-25 | 14,872,400 | 25.06 | 25.25 | 22.75 | 23.25 | 00:00:00 | | 2001-07-26 | 12,436,300 | 23.62 | 25.26 | 23.30 | 24.99 | 00:00:00 | | 2001-07-27 | 12,195,200 | 25.02 | 26.59 | 24.85 | 25.81 | 00:00:00 | | 2001-07-30 | 6,228,300 | 26.09 | 26.45 | 25.06 | 25.22 | 00:00:00 | | 2001-07-31 | 12,436,700 | 25.40 | 26.80 | 24.80 | 25.69 | 00:00:00 | | 2001-08-01 | 14,230,600 | 26.64 | 27.90 | 26.16 | 27.50 | 00:00:00 | | 2001-08-02 | 11,776,300 | 28.20 | 28.79 | 27.03 | 27.93 | 00:00:00 | | 2001-08-03 | 8,262,500 | 27.18 | 28.08 | 27.08 | 27.70 | 00:00:00 | | 2001-08-06 | 5,922,600 | 27.05 | 27.10 | 26.02 | 26.63 | 00:00:00 | | 2001-08-07 | 7,256,200 | 26.42 | 26.75 | 25.75 | 25.90 | 00:00:00 | | 2001-08-08 | 14,324,500 | 25.33 | 25.33 | 23.21 | 23.47 | 00:00:00 | | 2001-08-09 | 8,204,400 | 23.63 | 23.94 | 23.25 | 23.59 | 00:00:00 | | 2001-08-10 | 10,603,900 | 23.59 | 23.69 | 21.70 | 22.75 | 00:00:00 | | 2001-08-13 | 5,525,200 | 23.01 | 23.17 | 22.30 | 22.85 | 00:00:00 | | 2001-08-14 | 7,950,800 | 23.25 | 23.99 | 23.00 | 23.49 | 00:00:00 | | 2001-08-15 | 7,173,800 | 23.37 | 23.74 | 21.95 | 22.07 | 00:00:00 | | 2001-08-16 | 13,803,600 | 20.65 | 20.99 | 19.37 | 20.02 | 00:00:00 | | 2001-08-17 | 14,129,800 | 19.43 | 20.19 | 18.14 | 18.51 | 00:00:00 | | 2001-08-20 | 12,693,800 | 18.32 | 18.42 | 17.29 | 17.90 | 00:00:00 | | 2001-08-21 | 9,554,100 | 17.94 | 18.25 | 17.00 | 17.15 | 00:00:00 | | 2001-08-22 | 14,854,700 | 17.46 | 17.59 | 15.74 | 16.32 | 00:00:00 | | 2001-08-23 | 17,045,100 | 16.43 | 16.95 | 16.00 | 16.20 | 00:00:00 | | 2001-08-24 | 16,187,000 | 17.10 | 17.48 | 16.71 | 17.28 | 00:00:00 | | 2001-08-27 | 9,488,900 | 17.18 | 17.67 | 16.90 | 17.17 | 00:00:00 | | 2001-08-28 | 12,155,800 | 17.11 | 17.27 | 16.62 | 16.70 | 00:00:00 | | 2001-08-29 | 15,655,500 | 16.40 | 16.43 | 15.28 | 15.54 | 00:00:00 | | 2001-08-30 | 19,191,300 | 15.01 | 15.12 | 13.95 | 14.43 | 00:00:00 | | 2001-08-31 | 11,015,400 | 14.17 | 14.51 | 13.66 | 14.00 | 00:00:00 | | 2001-09-04 | 11,970,500 | 13.66 | 14.25 | 13.24 | 13.49 | 00:00:00 | | 2001-09-05 | 17,312,700 | 13.31 | 13.31 | 11.91 | 12.71 | 00:00:00 | | 2001-09-06 | 14,726,200 | 12.35 | 13.30 | 12.23 | 12.70 | 00:00:00 | | 2001-09-07 | 13,223,200 | 12.56 | 13.44 | 12.37 | 12.79 | 00:00:00 | | 2001-09-10 | 10,004,800 | 12.67 | 12.70 | 12.10 | 12.50 | 00:00:00 | | 2001-09-17 | 9,072,800 | 11.35 | 12.23 | 11.21 | 11.52 | 00:00:00 | | 2001-09-18 | 17,509,500 | 11.70 | 11.85 | 9.93 | 9.95 | 00:00:00 | | 2001-09-19 | 19,919,300 | 10.09 | 11.15 | 9.85 | 10.75 | 00:00:00 | | 2001-09-20 | 15,528,000 | 10.32 | 11.55 | 10.27 | 10.95 | 00:00:00 | | 2001-09-21 | 15,943,200 | 10.55 | 11.25 | 10.30 | 11.10 | 00:00:00 | | 2001-09-24 | 11,680,600 | 11.85 | 12.33 | 11.30 | 12.29 | 00:00:00 | | 2001-09-25 | 15,467,900 | 12.16 | 12.81 | 10.80 | 10.93 | 00:00:00 | | 2001-09-26 | 10,562,300 | 11.14 | 11.48 | 10.05 | 10.23 | 00:00:00 | | 2001-09-27 | 11,779,700 | 10.00 | 10.00 | 8.90 | 9.83 | 00:00:00 | | 2001-09-28 | 12,705,800 | 10.05 | 10.50 | 9.13 | 9.70 | 00:00:00 | | 2001-10-01 | 8,609,800 | 9.65 | 9.97 | 9.20 | 9.29 | 00:00:00 | | 2001-10-02 | 6,461,300 | 9.46 | 9.90 | 9.37 | 9.53 | 00:00:00 | | 2001-10-03 | 35,925,600 | 9.45 | 12.70 | 9.20 | 12.00 | 00:00:00 | | 2001-10-04 | 40,920,900 | 13.63 | 15.10 | 12.99 | 13.27 | 00:00:00 | | 2001-10-05 | 32,270,100 | 12.95 | 15.13 | 12.83 | 15.08 | 00:00:00 | | 2001-10-08 | 22,276,600 | 14.80 | 16.23 | 14.70 | 15.24 | 00:00:00 | | 2001-10-09 | 17,237,200 | 15.54 | 16.00 | 14.48 | 14.85 | 00:00:00 | | 2001-10-10 | 17,339,000 | 15.01 | 15.79 | 14.51 | 15.00 | 00:00:00 | | 2001-10-11 | 29,169,900 | 15.86 | 16.89 | 15.74 | 16.64 | 00:00:00 | | 2001-10-12 | 68,598,000 | 19.85 | 21.56 | 19.50 | 21.06 | 00:00:00 | | 2001-10-15 | 22,572,400 | 20.52 | 20.96 | 19.88 | 20.52 | 00:00:00 | | 2001-10-16 | 32,628,400 | 20.66 | 23.05 | 20.30 | 22.95 | 00:00:00 | | 2001-10-17 | 47,299,900 | 24.08 | 24.15 | 21.10 | 21.13 | 00:00:00 | | 2001-10-18 | 36,143,700 | 20.91 | 23.05 | 20.31 | 23.00 | 00:00:00 | | 2001-10-19 | 25,213,000 | 22.49 | 23.98 | 21.95 | 23.66 | 00:00:00 | | 2001-10-22 | 23,359,200 | 23.20 | 24.10 | 22.01 | 23.25 | 00:00:00 | | 2001-10-23 | 29,713,600 | 23.85 | 25.00 | 23.50 | 23.89 | 00:00:00 | | 2001-10-24 | 35,803,700 | 24.14 | 27.32 | 23.81 | 27.01 | 00:00:00 | | 2001-10-25 | 43,255,500 | 25.17 | 26.60 | 24.43 | 26.38 | 00:00:00 | | 2001-10-26 | 20,792,600 | 25.70 | 26.80 | 24.80 | 25.00 | 00:00:00 | | 2001-10-29 | 22,683,200 | 24.77 | 25.95 | 23.91 | 24.00 | 00:00:00 | | 2001-10-30 | 40,015,500 | 22.26 | 23.98 | 22.00 | 22.99 | 00:00:00 | | 2001-10-31 | 31,841,800 | 23.80 | 24.60 | 22.00 | 22.19 | 00:00:00 | | 2001-11-01 | 35,774,300 | 22.68 | 22.68 | 21.00 | 21.92 | 00:00:00 | | 2001-11-02 | 43,431,500 | 20.92 | 21.00 | 19.18 | 19.48 | 00:00:00 | | 2001-11-05 | 36,532,700 | 20.56 | 23.03 | 20.45 | 22.58 | 00:00:00 | | 2001-11-06 | 35,578,800 | 21.63 | 23.01 | 21.10 | 22.43 | 00:00:00 | | 2001-11-07 | 32,030,900 | 21.90 | 24.20 | 21.76 | 23.02 | 00:00:00 | | 2001-11-08 | 32,586,800 | 24.00 | 24.79 | 22.10 | 22.43 | 00:00:00 | | 2001-11-09 | 21,297,300 | 22.39 | 23.55 | 22.31 | 23.44 | 00:00:00 | | 2001-11-12 | 24,914,400 | 23.98 | 24.71 | 23.00 | 23.99 | 00:00:00 | | 2001-11-13 | 32,993,300 | 25.30 | 25.42 | 22.85 | 23.88 | 00:00:00 | | 2001-11-14 | 29,091,700 | 24.46 | 25.34 | 23.44 | 25.26 | 00:00:00 | | 2001-11-15 | 26,326,900 | 24.75 | 26.03 | 24.65 | 25.12 | 00:00:00 | | 2001-11-16 | 17,735,600 | 24.90 | 25.75 | 24.47 | 25.60 | 00:00:00 | | 2001-11-19 | 17,877,500 | 25.89 | 26.65 | 25.30 | 26.57 | 00:00:00 | | 2001-11-20 | 23,375,000 | 26.16 | 27.11 | 24.92 | 25.02 | 00:00:00 | | 2001-11-21 | 12,915,600 | 24.97 | 25.59 | 24.47 | 25.24 | 00:00:00 | | 2001-11-23 | 5,071,900 | 25.30 | 25.90 | 25.09 | 25.85 | 00:00:00 | | 2001-11-26 | 14,554,300 | 25.91 | 26.55 | 25.41 | 26.39 | 00:00:00 | | 2001-11-27 | 23,887,900 | 26.35 | 27.70 | 25.70 | 26.30 | 00:00:00 | | 2001-11-28 | 28,769,400 | 26.39 | 26.78 | 24.05 | 24.17 | 00:00:00 | | 2001-11-29 | 23,829,300 | 24.61 | 24.80 | 23.20 | 24.74 | 00:00:00 | | 2001-11-30 | 15,513,300 | 24.73 | 25.19 | 23.90 | 24.58 | 00:00:00 | | 2001-12-03 | 14,848,400 | 24.05 | 24.12 | 23.20 | 23.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
