|
 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 | | 2002-11-14 | 12,888,900 | 6.83 | 7.03 | 6.80 | 6.98 | 00:00:00 | | 2002-11-15 | 9,521,000 | 6.75 | 7.15 | 6.68 | 7.09 | 00:00:00 | | 2002-11-18 | 9,627,000 | 7.35 | 7.48 | 7.10 | 7.33 | 00:00:00 | | 2002-11-19 | 9,034,700 | 7.22 | 7.25 | 6.75 | 6.88 | 00:00:00 | | 2002-11-20 | 7,768,600 | 6.82 | 7.36 | 6.80 | 7.28 | 00:00:00 | | 2002-11-21 | 33,401,000 | 7.55 | 8.98 | 7.53 | 8.70 | 00:00:00 | | 2002-11-22 | 21,854,100 | 8.32 | 9.01 | 8.31 | 8.73 | 00:00:00 | | 2002-11-25 | 23,887,200 | 8.95 | 10.05 | 8.91 | 9.60 | 00:00:00 | | 2002-11-26 | 16,251,100 | 9.30 | 9.72 | 8.81 | 8.94 | 00:00:00 | | 2002-11-27 | 15,838,400 | 9.25 | 9.73 | 9.05 | 9.65 | 00:00:00 | | 2002-11-29 | 5,693,700 | 9.88 | 10.00 | 9.66 | 9.74 | 00:00:00 | | 2002-12-02 | 18,803,500 | 10.12 | 10.75 | 9.67 | 9.85 | 00:00:00 | | 2002-12-03 | 15,672,100 | 9.84 | 9.85 | 8.84 | 8.92 | 00:00:00 | | 2002-12-04 | 17,848,200 | 8.22 | 8.65 | 8.04 | 8.46 | 00:00:00 | | 2002-12-05 | 13,024,000 | 8.88 | 8.93 | 8.24 | 8.58 | 00:00:00 | | 2002-12-06 | 10,416,700 | 8.22 | 8.50 | 8.11 | 8.39 | 00:00:00 | | 2002-12-09 | 10,745,400 | 8.18 | 8.22 | 7.67 | 7.67 | 00:00:00 | | 2002-12-10 | 11,158,700 | 7.73 | 8.10 | 7.52 | 7.94 | 00:00:00 | | 2002-12-11 | 9,798,100 | 7.80 | 8.28 | 7.61 | 8.07 | 00:00:00 | | 2002-12-12 | 11,224,700 | 8.49 | 8.77 | 8.14 | 8.25 | 00:00:00 | | 2002-12-13 | 8,754,400 | 8.00 | 8.20 | 7.91 | 8.07 | 00:00:00 | | 2002-12-16 | 8,150,800 | 8.19 | 8.23 | 7.95 | 8.06 | 00:00:00 | | 2002-12-17 | 8,386,200 | 7.99 | 8.23 | 7.90 | 7.99 | 00:00:00 | | 2002-12-18 | 9,250,900 | 7.76 | 7.87 | 7.49 | 7.64 | 00:00:00 | | 2002-12-19 | 8,009,000 | 7.61 | 7.84 | 7.27 | 7.44 | 00:00:00 | | 2002-12-20 | 10,690,500 | 7.65 | 7.75 | 7.24 | 7.33 | 00:00:00 | | 2002-12-23 | 12,835,900 | 7.20 | 7.64 | 7.17 | 7.42 | 00:00:00 | | 2002-12-24 | 3,567,300 | 7.40 | 7.54 | 7.22 | 7.25 | 00:00:00 | | 2002-12-26 | 4,482,200 | 7.36 | 7.50 | 7.06 | 7.13 | 00:00:00 | | 2002-12-27 | 4,089,000 | 7.09 | 7.30 | 6.93 | 7.01 | 00:00:00 | | 2002-12-30 | 8,012,400 | 7.00 | 7.10 | 6.65 | 6.72 | 00:00:00 | | 2002-12-31 | 5,960,700 | 6.60 | 6.82 | 6.52 | 6.80 | 00:00:00 | | 2003-01-02 | 10,711,200 | 6.98 | 7.43 | 6.88 | 7.36 | 00:00:00 | | 2003-01-03 | 7,696,700 | 7.32 | 7.53 | 7.20 | 7.39 | 00:00:00 | | 2003-01-06 | 15,612,600 | 7.54 | 8.25 | 7.44 | 8.05 | 00:00:00 | | 2003-01-07 | 18,123,400 | 8.15 | 8.80 | 8.14 | 8.79 | 00:00:00 | | 2003-01-08 | 12,244,600 | 8.56 | 8.89 | 8.32 | 8.40 | 00:00:00 | | 2003-01-09 | 18,462,100 | 8.82 | 9.50 | 8.78 | 9.41 | 00:00:00 | | 2003-01-10 | 21,245,700 | 9.14 | 9.81 | 9.00 | 9.26 | 00:00:00 | | 2003-01-13 | 11,596,300 | 9.70 | 9.72 | 8.71 | 9.21 | 00:00:00 | | 2003-01-14 | 13,076,500 | 9.27 | 9.77 | 9.26 | 9.69 | 00:00:00 | | 2003-01-15 | 10,405,700 | 9.68 | 9.77 | 9.43 | 9.69 | 00:00:00 | | 2003-01-16 | 17,029,200 | 9.63 | 9.66 | 9.03 | 9.23 | 00:00:00 | | 2003-01-17 | 23,670,900 | 8.89 | 8.95 | 8.46 | 8.50 | 00:00:00 | | 2003-01-21 | 22,968,700 | 8.85 | 9.29 | 8.83 | 8.97 | 00:00:00 | | 2003-01-22 | 14,899,900 | 8.82 | 9.25 | 8.82 | 8.91 | 00:00:00 | | 2003-01-23 | 16,141,800 | 9.22 | 9.42 | 8.96 | 9.13 | 00:00:00 | | 2003-01-24 | 17,895,100 | 9.08 | 9.35 | 8.75 | 8.75 | 00:00:00 | | 2003-01-27 | 15,697,300 | 8.45 | 9.09 | 8.37 | 8.85 | 00:00:00 | | 2003-01-28 | 15,832,100 | 9.02 | 9.29 | 8.97 | 9.18 | 00:00:00 | | 2003-01-29 | 11,961,600 | 9.12 | 9.48 | 9.01 | 9.35 | 00:00:00 | | 2003-01-30 | 9,488,000 | 9.44 | 9.47 | 9.00 | 9.01 | 00:00:00 | | 2003-01-31 | 13,336,900 | 8.79 | 9.06 | 8.65 | 8.77 | 00:00:00 | | 2003-02-03 | 9,227,900 | 8.94 | 9.05 | 8.85 | 8.91 | 00:00:00 | | 2003-02-04 | 11,121,900 | 8.76 | 8.79 | 8.48 | 8.61 | 00:00:00 | | 2003-02-05 | 18,115,900 | 8.77 | 9.20 | 8.70 | 8.83 | 00:00:00 | | 2003-02-06 | 11,265,300 | 8.77 | 9.00 | 8.66 | 8.97 | 00:00:00 | | 2003-02-07 | 14,762,200 | 8.98 | 9.03 | 8.42 | 8.46 | 00:00:00 | | 2003-02-10 | 9,506,500 | 8.58 | 8.75 | 8.37 | 8.69 | 00:00:00 | | 2003-02-11 | 11,289,200 | 8.78 | 8.97 | 8.71 | 8.80 | 00:00:00 | | 2003-02-12 | 8,314,700 | 8.80 | 8.80 | 8.51 | 8.56 | 00:00:00 | | 2003-02-13 | 12,039,100 | 8.64 | 8.74 | 8.13 | 8.40 | 00:00:00 | | 2003-02-14 | 8,620,100 | 8.50 | 8.75 | 8.33 | 8.70 | 00:00:00 | | 2003-02-18 | 9,547,900 | 8.90 | 9.18 | 8.87 | 9.16 | 00:00:00 | | 2003-02-19 | 8,697,700 | 9.11 | 9.18 | 8.98 | 9.09 | 00:00:00 | | 2003-02-20 | 9,925,400 | 9.12 | 9.25 | 8.77 | 8.88 | 00:00:00 | | 2003-02-21 | 11,241,900 | 8.86 | 9.13 | 8.73 | 9.08 | 00:00:00 | | 2003-02-24 | 7,768,900 | 9.01 | 9.21 | 8.94 | 8.98 | 00:00:00 | | 2003-02-25 | 13,460,700 | 8.76 | 8.77 | 8.46 | 8.69 | 00:00:00 | | 2003-02-26 | 8,845,600 | 8.59 | 8.79 | 8.48 | 8.48 | 00:00:00 | | 2003-02-27 | 8,586,500 | 8.64 | 8.85 | 8.50 | 8.53 | 00:00:00 | | 2003-02-28 | 13,433,800 | 8.60 | 9.02 | 8.58 | 8.99 | 00:00:00 | | 2003-03-03 | 9,776,000 | 9.24 | 9.25 | 8.85 | 8.88 | 00:00:00 | | 2003-03-04 | 8,073,500 | 8.87 | 9.00 | 8.78 | 8.99 | 00:00:00 | | 2003-03-05 | 6,681,600 | 8.95 | 9.04 | 8.86 | 8.95 | 00:00:00 | | 2003-03-06 | 5,920,600 | 8.81 | 9.00 | 8.77 | 8.92 | 00:00:00 | | 2003-03-07 | 7,862,600 | 8.77 | 8.90 | 8.63 | 8.88 | 00:00:00 | | 2003-03-10 | 7,711,100 | 8.79 | 8.82 | 8.53 | 8.58 | 00:00:00 | | 2003-03-11 | 10,605,600 | 8.57 | 8.63 | 8.15 | 8.15 | 00:00:00 | | 2003-03-12 | 21,506,000 | 8.07 | 8.12 | 7.45 | 7.82 | 00:00:00 | | 2003-03-13 | 19,361,700 | 8.15 | 8.71 | 7.89 | 8.63 | 00:00:00 | | 2003-03-14 | 10,150,200 | 8.77 | 8.85 | 8.46 | 8.48 | 00:00:00 | | 2003-03-17 | 14,943,900 | 8.32 | 9.12 | 8.28 | 9.09 | 00:00:00 | | 2003-03-18 | 10,973,000 | 9.10 | 9.38 | 9.04 | 9.25 | 00:00:00 | | 2003-03-19 | 14,180,300 | 9.19 | 9.28 | 8.80 | 9.18 | 00:00:00 | | 2003-03-20 | 10,527,400 | 9.01 | 9.26 | 8.85 | 9.18 | 00:00:00 | | 2003-03-21 | 10,727,600 | 9.37 | 9.39 | 8.95 | 9.11 | 00:00:00 | | 2003-03-24 | 8,680,800 | 8.81 | 8.88 | 8.47 | 8.49 | 00:00:00 | | 2003-03-25 | 12,612,500 | 8.44 | 8.72 | 8.22 | 8.48 | 00:00:00 | | 2003-03-26 | 10,152,400 | 8.50 | 8.78 | 8.38 | 8.70 | 00:00:00 | | 2003-03-27 | 8,959,300 | 8.58 | 8.65 | 8.46 | 8.46 | 00:00:00 | | 2003-03-28 | 7,263,600 | 8.42 | 8.62 | 8.32 | 8.45 | 00:00:00 | | 2003-03-31 | 7,432,900 | 8.23 | 8.34 | 8.15 | 8.17 | 00:00:00 | | 2003-04-01 | 6,017,600 | 8.23 | 8.36 | 8.10 | 8.16 | 00:00:00 | | 2003-04-02 | 8,920,800 | 8.52 | 8.70 | 8.50 | 8.52 | 00:00:00 | | 2003-04-03 | 13,910,200 | 8.74 | 8.97 | 8.58 | 8.90 | 00:00:00 | | 2003-04-04 | 9,619,000 | 8.92 | 8.96 | 8.63 | 8.81 | 00:00:00 | | 2003-04-07 | 10,353,100 | 9.22 | 9.25 | 8.80 | 8.86 | 00:00:00 | | 2003-04-08 | 10,703,600 | 8.87 | 8.98 | 8.20 | 8.74 | 00:00:00 | | 2003-04-09 | 13,987,300 | 8.70 | 8.91 | 8.36 | 8.41 | 00:00:00 | | 2003-04-10 | 14,664,500 | 8.45 | 8.52 | 8.25 | 8.41 | 00:00:00 | | 2003-04-11 | 25,073,200 | 9.05 | 9.27 | 8.98 | 9.09 | 00:00:00 | | 2003-04-14 | 11,367,900 | 9.08 | 9.41 | 9.05 | 9.40 | 00:00:00 | | 2003-04-15 | 22,583,500 | 9.36 | 10.00 | 9.31 | 9.98 | 00:00:00 | | 2003-04-16 | 17,521,300 | 10.15 | 10.30 | 9.85 | 9.88 | 00:00:00 | | 2003-04-17 | 13,274,000 | 9.90 | 10.28 | 9.75 | 10.05 | 00:00:00 | | 2003-04-21 | 7,591,600 | 10.07 | 10.28 | 9.97 | 10.28 | 00:00:00 | | 2003-04-22 | 17,945,500 | 10.22 | 10.68 | 10.15 | 10.45 | 00:00:00 | | 2003-04-23 | 23,450,000 | 10.10 | 10.39 | 9.96 | 10.23 | 00:00:00 | | 2003-04-24 | 10,156,600 | 9.96 | 10.15 | 9.92 | 9.99 | 00:00:00 | | 2003-04-25 | 8,514,100 | 9.85 | 9.92 | 9.60 | 9.72 | 00:00:00 | | 2003-04-28 | 8,381,600 | 9.77 | 10.13 | 9.65 | 10.08 | 00:00:00 | | 2003-04-29 | 12,060,400 | 10.23 | 10.45 | 10.10 | 10.38 | 00:00:00 | | 2003-04-30 | 7,918,700 | 10.34 | 10.40 | 10.15 | 10.24 | 00:00:00 | | 2003-05-01 | 8,026,700 | 10.17 | 10.30 | 9.98 | 10.20 | 00:00:00 | | 2003-05-02 | 23,453,500 | 10.21 | 11.27 | 10.21 | 11.15 | 00:00:00 | | 2003-05-05 | 41,262,700 | 11.36 | 12.80 | 11.27 | 11.94 | 00:00:00 | | 2003-05-06 | 20,419,300 | 12.12 | 12.42 | 12.05 | 12.29 | 00:00:00 | | 2003-05-07 | 18,454,900 | 11.90 | 12.38 | 11.82 | 12.19 | 00:00:00 | | 2003-05-08 | 14,060,000 | 11.97 | 12.26 | 11.86 | 11.90 | 00:00:00 | | 2003-05-09 | 12,371,600 | 12.13 | 12.19 | 11.68 | 12.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
