|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 7,149,200 | 10.17 | 10.39 | 10.09 | 10.31 | 00:00:00 | | 2002-05-29 | 9,124,500 | 10.11 | 10.20 | 9.85 | 9.87 | 00:00:00 | | 2002-05-30 | 14,858,300 | 9.76 | 10.05 | 9.43 | 9.54 | 00:00:00 | | 2002-05-31 | 10,182,900 | 9.70 | 9.73 | 9.17 | 9.27 | 00:00:00 | | 2002-06-03 | 12,461,200 | 9.32 | 9.32 | 8.56 | 8.66 | 00:00:00 | | 2002-06-04 | 12,444,400 | 8.75 | 8.88 | 8.40 | 8.67 | 00:00:00 | | 2002-06-05 | 8,723,700 | 8.84 | 8.85 | 8.46 | 8.78 | 00:00:00 | | 2002-06-06 | 10,962,600 | 8.55 | 8.63 | 8.21 | 8.41 | 00:00:00 | | 2002-06-07 | 12,647,100 | 7.97 | 8.32 | 7.88 | 8.08 | 00:00:00 | | 2002-06-10 | 10,113,000 | 8.06 | 8.15 | 7.74 | 7.87 | 00:00:00 | | 2002-06-11 | 10,302,100 | 7.99 | 8.01 | 7.25 | 7.29 | 00:00:00 | | 2002-06-12 | 31,429,500 | 6.68 | 7.43 | 6.47 | 7.21 | 00:00:00 | | 2002-06-13 | 12,336,100 | 7.20 | 7.69 | 6.89 | 7.21 | 00:00:00 | | 2002-06-14 | 14,052,800 | 6.77 | 7.37 | 6.72 | 7.15 | 00:00:00 | | 2002-06-17 | 13,317,200 | 7.29 | 8.00 | 7.20 | 7.66 | 00:00:00 | | 2002-06-18 | 9,510,400 | 7.62 | 7.91 | 7.51 | 7.53 | 00:00:00 | | 2002-06-19 | 7,522,000 | 7.30 | 7.40 | 7.05 | 7.06 | 00:00:00 | | 2002-06-20 | 12,766,900 | 7.05 | 7.30 | 6.52 | 6.52 | 00:00:00 | | 2002-06-21 | 10,052,500 | 6.51 | 6.85 | 6.30 | 6.49 | 00:00:00 | | 2002-06-24 | 12,414,100 | 6.35 | 6.93 | 6.27 | 6.81 | 00:00:00 | | 2002-06-25 | 10,182,800 | 6.92 | 6.96 | 6.16 | 6.29 | 00:00:00 | | 2002-06-26 | 33,256,000 | 5.21 | 5.71 | 4.70 | 5.13 | 00:00:00 | | 2002-06-27 | 21,277,100 | 5.36 | 5.51 | 4.95 | 5.45 | 00:00:00 | | 2002-06-28 | 16,439,500 | 5.37 | 6.14 | 5.36 | 5.65 | 00:00:00 | | 2002-07-01 | 8,886,700 | 5.77 | 5.85 | 5.56 | 5.69 | 00:00:00 | | 2002-07-02 | 20,425,000 | 5.74 | 6.38 | 5.73 | 6.30 | 00:00:00 | | 2002-07-03 | 12,325,600 | 6.17 | 6.75 | 5.92 | 6.70 | 00:00:00 | | 2002-07-05 | 6,734,700 | 7.00 | 7.36 | 6.85 | 7.16 | 00:00:00 | | 2002-07-08 | 8,578,100 | 7.09 | 7.45 | 7.00 | 7.25 | 00:00:00 | | 2002-07-09 | 12,432,300 | 7.38 | 7.40 | 7.00 | 7.09 | 00:00:00 | | 2002-07-10 | 14,889,600 | 7.26 | 7.27 | 6.71 | 7.11 | 00:00:00 | | 2002-07-11 | 16,132,100 | 7.00 | 7.30 | 7.00 | 7.22 | 00:00:00 | | 2002-07-12 | 38,330,300 | 8.01 | 8.14 | 7.48 | 7.70 | 00:00:00 | | 2002-07-15 | 12,918,400 | 7.65 | 8.06 | 7.46 | 8.05 | 00:00:00 | | 2002-07-16 | 21,888,300 | 7.94 | 8.90 | 7.87 | 8.31 | 00:00:00 | | 2002-07-17 | 23,639,400 | 8.99 | 9.25 | 8.67 | 9.21 | 00:00:00 | | 2002-07-18 | 12,344,000 | 9.08 | 9.19 | 8.76 | 8.93 | 00:00:00 | | 2002-07-19 | 11,917,800 | 8.67 | 8.91 | 8.36 | 8.90 | 00:00:00 | | 2002-07-22 | 14,644,500 | 8.65 | 9.03 | 8.05 | 8.13 | 00:00:00 | | 2002-07-23 | 13,425,700 | 8.11 | 8.24 | 7.30 | 7.48 | 00:00:00 | | 2002-07-24 | 15,526,000 | 7.13 | 7.97 | 6.96 | 7.91 | 00:00:00 | | 2002-07-25 | 11,049,600 | 7.75 | 7.77 | 7.11 | 7.25 | 00:00:00 | | 2002-07-26 | 9,059,700 | 7.40 | 7.42 | 6.90 | 6.96 | 00:00:00 | | 2002-07-29 | 6,807,000 | 7.22 | 7.77 | 7.13 | 7.69 | 00:00:00 | | 2002-07-30 | 10,826,800 | 7.59 | 8.50 | 7.41 | 8.48 | 00:00:00 | | 2002-07-31 | 12,864,600 | 8.23 | 8.55 | 7.64 | 8.00 | 00:00:00 | | 2002-08-01 | 11,574,500 | 7.84 | 8.00 | 7.27 | 7.29 | 00:00:00 | | 2002-08-02 | 6,517,100 | 7.23 | 7.32 | 7.00 | 7.23 | 00:00:00 | | 2002-08-05 | 6,176,600 | 7.17 | 7.23 | 6.63 | 6.75 | 00:00:00 | | 2002-08-06 | 14,251,800 | 6.96 | 7.74 | 6.96 | 7.48 | 00:00:00 | | 2002-08-07 | 16,539,900 | 8.00 | 8.11 | 7.10 | 7.31 | 00:00:00 | | 2002-08-08 | 10,316,000 | 7.32 | 7.70 | 7.13 | 7.62 | 00:00:00 | | 2002-08-09 | 6,995,100 | 7.34 | 7.70 | 7.27 | 7.47 | 00:00:00 | | 2002-08-12 | 5,411,200 | 7.26 | 7.46 | 7.15 | 7.37 | 00:00:00 | | 2002-08-13 | 8,438,200 | 7.31 | 7.87 | 7.17 | 7.21 | 00:00:00 | | 2002-08-14 | 7,019,600 | 7.35 | 7.80 | 7.19 | 7.79 | 00:00:00 | | 2002-08-15 | 7,029,800 | 7.97 | 8.10 | 7.64 | 7.71 | 00:00:00 | | 2002-08-16 | 9,730,000 | 7.61 | 8.35 | 7.59 | 8.21 | 00:00:00 | | 2002-08-19 | 9,974,600 | 8.22 | 8.75 | 8.16 | 8.62 | 00:00:00 | | 2002-08-20 | 8,485,500 | 8.45 | 8.78 | 8.26 | 8.45 | 00:00:00 | | 2002-08-21 | 9,030,400 | 8.60 | 8.72 | 8.27 | 8.41 | 00:00:00 | | 2002-08-22 | 7,042,000 | 8.33 | 8.53 | 8.25 | 8.47 | 00:00:00 | | 2002-08-23 | 9,232,000 | 8.22 | 8.35 | 7.68 | 7.77 | 00:00:00 | | 2002-08-26 | 5,967,300 | 7.78 | 8.05 | 7.65 | 7.98 | 00:00:00 | | 2002-08-27 | 8,030,600 | 8.10 | 8.15 | 7.43 | 7.45 | 00:00:00 | | 2002-08-28 | 10,327,400 | 7.31 | 7.36 | 6.98 | 7.00 | 00:00:00 | | 2002-08-29 | 11,065,900 | 6.91 | 7.49 | 6.87 | 7.40 | 00:00:00 | | 2002-08-30 | 5,903,800 | 7.26 | 7.44 | 7.07 | 7.27 | 00:00:00 | | 2002-09-03 | 7,822,300 | 7.12 | 7.13 | 6.91 | 6.93 | 00:00:00 | | 2002-09-04 | 8,736,900 | 6.98 | 7.21 | 6.74 | 7.01 | 00:00:00 | | 2002-09-05 | 9,378,700 | 6.83 | 7.07 | 6.71 | 7.01 | 00:00:00 | | 2002-09-06 | 7,428,500 | 7.27 | 7.32 | 6.86 | 6.91 | 00:00:00 | | 2002-09-09 | 5,871,100 | 6.81 | 7.28 | 6.74 | 7.13 | 00:00:00 | | 2002-09-10 | 6,016,500 | 7.24 | 7.32 | 7.00 | 7.15 | 00:00:00 | | 2002-09-11 | 5,717,200 | 7.16 | 7.48 | 7.15 | 7.27 | 00:00:00 | | 2002-09-12 | 5,262,100 | 7.19 | 7.23 | 6.92 | 6.99 | 00:00:00 | | 2002-09-13 | 10,599,200 | 6.76 | 6.90 | 6.47 | 6.62 | 00:00:00 | | 2002-09-16 | 6,074,600 | 6.61 | 6.73 | 6.39 | 6.56 | 00:00:00 | | 2002-09-17 | 9,115,100 | 6.74 | 6.86 | 6.00 | 6.05 | 00:00:00 | | 2002-09-18 | 12,107,700 | 5.84 | 5.97 | 5.50 | 5.72 | 00:00:00 | | 2002-09-19 | 8,661,800 | 5.44 | 5.69 | 5.15 | 5.59 | 00:00:00 | | 2002-09-20 | 7,522,200 | 5.67 | 5.80 | 5.40 | 5.74 | 00:00:00 | | 2002-09-23 | 5,986,800 | 5.59 | 5.69 | 5.30 | 5.40 | 00:00:00 | | 2002-09-24 | 9,745,300 | 5.16 | 5.28 | 5.04 | 5.04 | 00:00:00 | | 2002-09-25 | 11,875,700 | 5.22 | 5.35 | 4.94 | 5.11 | 00:00:00 | | 2002-09-26 | 18,803,300 | 5.16 | 5.21 | 4.28 | 4.58 | 00:00:00 | | 2002-09-27 | 17,617,400 | 4.46 | 4.71 | 4.42 | 4.69 | 00:00:00 | | 2002-09-30 | 8,890,000 | 4.60 | 5.09 | 4.51 | 4.80 | 00:00:00 | | 2002-10-01 | 13,925,000 | 4.89 | 5.50 | 4.70 | 5.28 | 00:00:00 | | 2002-10-02 | 13,191,000 | 5.21 | 5.48 | 4.91 | 5.07 | 00:00:00 | | 2002-10-03 | 10,329,900 | 5.00 | 5.03 | 4.61 | 4.72 | 00:00:00 | | 2002-10-04 | 10,238,900 | 4.94 | 4.98 | 4.66 | 4.81 | 00:00:00 | | 2002-10-07 | 8,834,000 | 4.71 | 4.89 | 4.37 | 4.43 | 00:00:00 | | 2002-10-08 | 9,843,400 | 4.54 | 4.76 | 4.15 | 4.49 | 00:00:00 | | 2002-10-09 | 12,190,400 | 4.35 | 4.75 | 4.25 | 4.60 | 00:00:00 | | 2002-10-10 | 19,784,600 | 4.67 | 5.29 | 4.66 | 5.18 | 00:00:00 | | 2002-10-11 | 25,238,700 | 4.93 | 5.25 | 4.58 | 4.66 | 00:00:00 | | 2002-10-14 | 6,524,700 | 4.42 | 4.90 | 4.36 | 4.72 | 00:00:00 | | 2002-10-15 | 9,165,200 | 5.06 | 5.24 | 4.85 | 5.18 | 00:00:00 | | 2002-10-16 | 6,689,800 | 4.94 | 5.01 | 4.53 | 4.54 | 00:00:00 | | 2002-10-17 | 5,357,600 | 5.02 | 5.05 | 4.68 | 4.72 | 00:00:00 | | 2002-10-18 | 6,725,300 | 4.76 | 5.02 | 4.61 | 4.98 | 00:00:00 | | 2002-10-21 | 8,621,800 | 4.84 | 5.09 | 4.64 | 5.02 | 00:00:00 | | 2002-10-22 | 10,480,400 | 4.87 | 5.42 | 4.77 | 5.10 | 00:00:00 | | 2002-10-23 | 9,269,400 | 5.09 | 5.47 | 5.02 | 5.34 | 00:00:00 | | 2002-10-24 | 17,421,200 | 5.45 | 6.06 | 5.27 | 5.73 | 00:00:00 | | 2002-10-25 | 13,111,700 | 5.64 | 6.02 | 5.47 | 5.54 | 00:00:00 | | 2002-10-28 | 11,285,900 | 5.78 | 5.85 | 5.26 | 5.39 | 00:00:00 | | 2002-10-29 | 8,810,300 | 5.25 | 5.25 | 4.90 | 5.00 | 00:00:00 | | 2002-10-30 | 11,422,600 | 5.12 | 5.43 | 4.97 | 5.30 | 00:00:00 | | 2002-10-31 | 12,809,900 | 5.38 | 5.86 | 5.25 | 5.82 | 00:00:00 | | 2002-11-01 | 29,327,700 | 5.65 | 7.22 | 5.60 | 6.92 | 00:00:00 | | 2002-11-04 | 43,182,100 | 7.50 | 7.99 | 6.89 | 7.00 | 00:00:00 | | 2002-11-05 | 19,023,500 | 6.68 | 7.33 | 6.62 | 7.31 | 00:00:00 | | 2002-11-06 | 20,106,200 | 7.65 | 7.90 | 7.30 | 7.69 | 00:00:00 | | 2002-11-07 | 12,573,200 | 7.25 | 7.43 | 7.05 | 7.18 | 00:00:00 | | 2002-11-08 | 12,508,400 | 7.12 | 7.20 | 6.50 | 6.61 | 00:00:00 | | 2002-11-11 | 15,626,500 | 6.42 | 6.43 | 5.92 | 5.94 | 00:00:00 | | 2002-11-12 | 11,375,200 | 6.06 | 6.59 | 6.04 | 6.39 | 00:00:00 | | 2002-11-13 | 16,260,300 | 6.21 | 6.86 | 6.20 | 6.54 | 00:00:00 | | 2002-11-14 | 12,888,900 | 6.83 | 7.03 | 6.80 | 6.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
