|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 14,848,400 | 24.05 | 24.12 | 23.20 | 23.22 | 00:00:00 | | 2001-12-04 | 22,024,800 | 23.52 | 25.33 | 22.95 | 25.24 | 00:00:00 | | 2001-12-05 | 23,445,700 | 25.64 | 26.81 | 25.55 | 25.65 | 00:00:00 | | 2001-12-06 | 24,718,500 | 25.76 | 27.84 | 25.67 | 26.91 | 00:00:00 | | 2001-12-07 | 19,365,500 | 26.59 | 26.82 | 25.40 | 25.57 | 00:00:00 | | 2001-12-10 | 16,909,100 | 25.10 | 25.35 | 24.20 | 24.33 | 00:00:00 | | 2001-12-11 | 17,132,300 | 25.09 | 25.50 | 24.40 | 24.52 | 00:00:00 | | 2001-12-12 | 17,469,700 | 25.07 | 25.10 | 23.51 | 23.93 | 00:00:00 | | 2001-12-13 | 33,134,000 | 21.28 | 22.22 | 21.00 | 21.18 | 00:00:00 | | 2001-12-14 | 30,798,100 | 21.49 | 21.65 | 19.66 | 20.25 | 00:00:00 | | 2001-12-17 | 19,746,900 | 20.55 | 21.68 | 20.35 | 21.09 | 00:00:00 | | 2001-12-18 | 23,261,200 | 22.08 | 23.49 | 21.83 | 23.26 | 00:00:00 | | 2001-12-19 | 23,942,900 | 22.40 | 23.50 | 22.20 | 22.93 | 00:00:00 | | 2001-12-20 | 51,939,200 | 18.57 | 19.83 | 18.34 | 18.85 | 00:00:00 | | 2001-12-21 | 18,386,400 | 19.23 | 20.11 | 18.91 | 20.01 | 00:00:00 | | 2001-12-24 | 5,412,600 | 19.97 | 20.00 | 19.59 | 19.73 | 00:00:00 | | 2001-12-26 | 8,894,200 | 19.58 | 19.99 | 19.09 | 19.22 | 00:00:00 | | 2001-12-27 | 8,112,000 | 19.19 | 19.54 | 19.02 | 19.35 | 00:00:00 | | 2001-12-28 | 7,512,800 | 19.48 | 19.74 | 19.19 | 19.37 | 00:00:00 | | 2001-12-31 | 8,317,000 | 19.42 | 19.69 | 18.74 | 18.95 | 00:00:00 | | 2002-01-02 | 14,186,500 | 19.19 | 20.87 | 18.90 | 20.79 | 00:00:00 | | 2002-01-03 | 18,288,400 | 21.39 | 22.12 | 21.09 | 21.99 | 00:00:00 | | 2002-01-04 | 17,657,200 | 22.70 | 22.98 | 21.05 | 21.53 | 00:00:00 | | 2002-01-07 | 17,302,800 | 22.00 | 22.61 | 21.47 | 21.64 | 00:00:00 | | 2002-01-08 | 16,480,600 | 21.75 | 21.87 | 20.79 | 21.40 | 00:00:00 | | 2002-01-09 | 21,470,600 | 21.79 | 23.01 | 20.96 | 21.12 | 00:00:00 | | 2002-01-10 | 18,631,900 | 21.32 | 21.45 | 20.13 | 20.38 | 00:00:00 | | 2002-01-11 | 17,808,700 | 20.39 | 20.65 | 19.16 | 19.26 | 00:00:00 | | 2002-01-14 | 22,251,400 | 19.11 | 19.18 | 17.77 | 18.10 | 00:00:00 | | 2002-01-15 | 20,820,800 | 18.19 | 18.20 | 17.54 | 17.96 | 00:00:00 | | 2002-01-16 | 23,279,000 | 18.16 | 18.20 | 16.90 | 16.96 | 00:00:00 | | 2002-01-17 | 12,924,100 | 17.60 | 17.69 | 17.04 | 17.52 | 00:00:00 | | 2002-01-18 | 10,407,000 | 17.10 | 17.17 | 16.75 | 17.00 | 00:00:00 | | 2002-01-22 | 10,214,600 | 17.37 | 17.42 | 16.02 | 16.07 | 00:00:00 | | 2002-01-23 | 11,331,100 | 16.29 | 17.09 | 15.86 | 16.91 | 00:00:00 | | 2002-01-24 | 9,095,100 | 17.23 | 17.75 | 16.90 | 16.99 | 00:00:00 | | 2002-01-25 | 7,163,100 | 16.68 | 17.03 | 16.50 | 16.90 | 00:00:00 | | 2002-01-28 | 8,288,500 | 17.19 | 17.35 | 16.64 | 16.92 | 00:00:00 | | 2002-01-29 | 9,482,200 | 17.02 | 17.20 | 16.10 | 16.52 | 00:00:00 | | 2002-01-30 | 11,968,200 | 16.70 | 16.75 | 15.92 | 16.49 | 00:00:00 | | 2002-01-31 | 20,298,400 | 16.55 | 16.55 | 15.25 | 15.32 | 00:00:00 | | 2002-02-01 | 16,258,000 | 15.17 | 15.75 | 14.69 | 14.96 | 00:00:00 | | 2002-02-04 | 12,877,300 | 14.78 | 14.80 | 13.71 | 13.94 | 00:00:00 | | 2002-02-05 | 20,441,300 | 13.15 | 14.24 | 12.78 | 13.51 | 00:00:00 | | 2002-02-06 | 16,031,400 | 14.01 | 14.08 | 13.45 | 13.82 | 00:00:00 | | 2002-02-07 | 13,079,000 | 13.50 | 13.74 | 12.86 | 13.41 | 00:00:00 | | 2002-02-08 | 13,038,500 | 13.61 | 14.03 | 13.01 | 13.89 | 00:00:00 | | 2002-02-11 | 15,010,500 | 14.00 | 15.22 | 13.97 | 14.88 | 00:00:00 | | 2002-02-12 | 15,092,000 | 14.43 | 14.50 | 13.73 | 13.75 | 00:00:00 | | 2002-02-13 | 17,861,000 | 14.13 | 14.15 | 12.99 | 13.01 | 00:00:00 | | 2002-02-14 | 48,868,900 | 12.76 | 12.77 | 10.79 | 10.92 | 00:00:00 | | 2002-02-15 | 27,464,400 | 11.01 | 11.21 | 10.14 | 10.27 | 00:00:00 | | 2002-02-19 | 27,161,500 | 10.45 | 10.75 | 9.88 | 10.15 | 00:00:00 | | 2002-02-20 | 27,077,100 | 10.46 | 10.57 | 9.38 | 10.11 | 00:00:00 | | 2002-02-21 | 21,675,100 | 9.79 | 10.00 | 9.48 | 9.64 | 00:00:00 | | 2002-02-22 | 23,281,600 | 9.68 | 9.89 | 9.00 | 9.46 | 00:00:00 | | 2002-02-25 | 15,864,800 | 9.76 | 10.05 | 9.50 | 9.90 | 00:00:00 | | 2002-02-26 | 17,362,300 | 10.33 | 10.49 | 9.92 | 10.19 | 00:00:00 | | 2002-02-27 | 21,810,200 | 10.37 | 10.49 | 9.43 | 9.51 | 00:00:00 | | 2002-02-28 | 20,304,400 | 9.53 | 9.71 | 9.14 | 9.32 | 00:00:00 | | 2002-03-01 | 21,937,600 | 9.53 | 10.00 | 9.44 | 9.83 | 00:00:00 | | 2002-03-04 | 34,629,300 | 10.08 | 11.78 | 10.00 | 11.73 | 00:00:00 | | 2002-03-05 | 32,343,400 | 11.56 | 12.58 | 11.31 | 12.08 | 00:00:00 | | 2002-03-06 | 28,256,000 | 11.86 | 12.50 | 11.35 | 12.29 | 00:00:00 | | 2002-03-07 | 26,365,200 | 12.95 | 12.99 | 12.25 | 12.57 | 00:00:00 | | 2002-03-08 | 29,227,400 | 12.95 | 13.84 | 12.91 | 13.31 | 00:00:00 | | 2002-03-11 | 38,625,500 | 12.93 | 15.00 | 12.85 | 14.71 | 00:00:00 | | 2002-03-12 | 33,197,100 | 13.46 | 14.05 | 13.38 | 13.57 | 00:00:00 | | 2002-03-13 | 19,146,900 | 13.13 | 13.54 | 12.91 | 12.96 | 00:00:00 | | 2002-03-14 | 30,510,500 | 12.14 | 12.55 | 11.44 | 11.50 | 00:00:00 | | 2002-03-15 | 23,124,800 | 11.02 | 11.56 | 10.72 | 11.42 | 00:00:00 | | 2002-03-18 | 20,545,300 | 11.90 | 12.03 | 11.23 | 11.34 | 00:00:00 | | 2002-03-19 | 17,452,800 | 10.96 | 11.74 | 10.75 | 11.31 | 00:00:00 | | 2002-03-20 | 17,750,400 | 11.09 | 11.85 | 11.06 | 11.30 | 00:00:00 | | 2002-03-21 | 19,547,100 | 11.52 | 12.08 | 11.17 | 11.84 | 00:00:00 | | 2002-03-22 | 24,770,000 | 11.86 | 12.90 | 11.69 | 12.20 | 00:00:00 | | 2002-03-25 | 21,406,600 | 12.66 | 12.79 | 11.50 | 11.56 | 00:00:00 | | 2002-03-26 | 13,793,600 | 11.50 | 12.00 | 11.35 | 11.57 | 00:00:00 | | 2002-03-27 | 16,538,800 | 11.45 | 12.08 | 11.44 | 11.92 | 00:00:00 | | 2002-03-28 | 39,898,100 | 11.60 | 12.79 | 11.50 | 12.62 | 00:00:00 | | 2002-04-01 | 21,487,900 | 12.89 | 13.43 | 12.77 | 13.23 | 00:00:00 | | 2002-04-02 | 20,224,800 | 12.95 | 13.12 | 12.25 | 12.39 | 00:00:00 | | 2002-04-03 | 13,371,100 | 12.48 | 12.57 | 11.74 | 11.89 | 00:00:00 | | 2002-04-04 | 11,228,800 | 11.83 | 12.37 | 11.62 | 12.31 | 00:00:00 | | 2002-04-05 | 16,060,900 | 12.40 | 12.43 | 11.25 | 11.42 | 00:00:00 | | 2002-04-08 | 16,612,600 | 11.04 | 12.25 | 10.94 | 11.85 | 00:00:00 | | 2002-04-09 | 19,706,500 | 11.99 | 12.23 | 11.00 | 11.03 | 00:00:00 | | 2002-04-10 | 19,476,200 | 11.12 | 11.56 | 10.46 | 10.88 | 00:00:00 | | 2002-04-11 | 13,828,600 | 10.54 | 10.61 | 10.25 | 10.34 | 00:00:00 | | 2002-04-12 | 17,928,600 | 10.84 | 11.19 | 10.47 | 10.90 | 00:00:00 | | 2002-04-15 | 8,117,700 | 11.06 | 11.17 | 10.77 | 11.02 | 00:00:00 | | 2002-04-16 | 9,520,000 | 11.57 | 11.83 | 11.50 | 11.80 | 00:00:00 | | 2002-04-17 | 18,478,000 | 12.10 | 12.52 | 12.10 | 12.40 | 00:00:00 | | 2002-04-18 | 14,217,900 | 12.30 | 12.81 | 12.00 | 12.22 | 00:00:00 | | 2002-04-19 | 10,902,900 | 12.51 | 12.55 | 11.80 | 12.04 | 00:00:00 | | 2002-04-22 | 19,633,400 | 11.32 | 11.33 | 10.76 | 11.17 | 00:00:00 | | 2002-04-23 | 18,149,600 | 11.25 | 11.36 | 10.52 | 10.55 | 00:00:00 | | 2002-04-24 | 10,594,800 | 10.83 | 10.95 | 10.34 | 10.60 | 00:00:00 | | 2002-04-25 | 13,934,200 | 10.49 | 10.55 | 10.03 | 10.49 | 00:00:00 | | 2002-04-26 | 8,721,600 | 10.67 | 10.83 | 10.02 | 10.03 | 00:00:00 | | 2002-04-29 | 12,396,200 | 10.13 | 10.19 | 9.55 | 9.74 | 00:00:00 | | 2002-04-30 | 10,829,500 | 9.66 | 10.48 | 9.58 | 10.11 | 00:00:00 | | 2002-05-01 | 16,140,200 | 10.03 | 10.17 | 9.48 | 9.79 | 00:00:00 | | 2002-05-02 | 14,188,200 | 9.74 | 10.13 | 9.35 | 9.37 | 00:00:00 | | 2002-05-03 | 14,063,400 | 9.47 | 9.50 | 8.91 | 9.05 | 00:00:00 | | 2002-05-06 | 12,908,200 | 9.06 | 9.15 | 8.50 | 8.51 | 00:00:00 | | 2002-05-07 | 19,073,800 | 8.72 | 8.77 | 7.84 | 8.43 | 00:00:00 | | 2002-05-08 | 21,427,600 | 9.52 | 9.65 | 9.03 | 9.62 | 00:00:00 | | 2002-05-09 | 12,436,900 | 9.34 | 9.41 | 8.99 | 9.03 | 00:00:00 | | 2002-05-10 | 13,294,500 | 9.13 | 9.22 | 8.61 | 8.90 | 00:00:00 | | 2002-05-13 | 8,079,700 | 9.04 | 9.31 | 8.82 | 9.29 | 00:00:00 | | 2002-05-14 | 15,100,400 | 10.00 | 10.25 | 9.57 | 9.91 | 00:00:00 | | 2002-05-15 | 13,876,900 | 9.70 | 10.25 | 9.49 | 9.66 | 00:00:00 | | 2002-05-16 | 9,998,100 | 9.64 | 10.15 | 9.55 | 10.01 | 00:00:00 | | 2002-05-17 | 11,938,800 | 10.30 | 10.43 | 9.74 | 9.84 | 00:00:00 | | 2002-05-20 | 10,279,800 | 9.63 | 9.64 | 9.30 | 9.54 | 00:00:00 | | 2002-05-21 | 20,552,900 | 9.78 | 10.03 | 9.71 | 9.74 | 00:00:00 | | 2002-05-22 | 16,681,300 | 9.85 | 10.23 | 9.77 | 10.14 | 00:00:00 | | 2002-05-23 | 13,715,200 | 10.13 | 10.36 | 9.80 | 10.22 | 00:00:00 | | 2002-05-24 | 7,104,100 | 10.09 | 10.30 | 9.97 | 10.08 | 00:00:00 | | 2002-05-28 | 7,149,200 | 10.17 | 10.39 | 10.09 | 10.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
