|
 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 | | 2003-05-09 | 12,371,600 | 12.13 | 12.19 | 11.68 | 12.00 | 00:00:00 | | 2003-05-12 | 16,318,100 | 12.10 | 12.70 | 12.00 | 12.53 | 00:00:00 | | 2003-05-13 | 14,759,500 | 12.41 | 12.64 | 12.36 | 12.51 | 00:00:00 | | 2003-05-14 | 25,605,300 | 13.35 | 13.48 | 12.95 | 13.01 | 00:00:00 | | 2003-05-15 | 13,893,000 | 13.17 | 13.25 | 12.95 | 13.07 | 00:00:00 | | 2003-05-16 | 10,378,700 | 12.89 | 13.51 | 12.80 | 13.16 | 00:00:00 | | 2003-05-19 | 13,123,400 | 13.20 | 13.30 | 12.56 | 12.64 | 00:00:00 | | 2003-05-20 | 10,961,400 | 12.86 | 12.95 | 12.41 | 12.59 | 00:00:00 | | 2003-05-21 | 6,762,100 | 12.45 | 12.77 | 12.40 | 12.72 | 00:00:00 | | 2003-05-22 | 8,422,500 | 12.65 | 13.04 | 12.56 | 12.93 | 00:00:00 | | 2003-05-23 | 5,188,800 | 12.94 | 12.94 | 12.76 | 12.80 | 00:00:00 | | 2003-05-27 | 23,066,100 | 12.77 | 14.14 | 12.76 | 13.89 | 00:00:00 | | 2003-05-28 | 42,715,800 | 13.46 | 14.10 | 13.44 | 13.90 | 00:00:00 | | 2003-05-29 | 19,546,800 | 14.02 | 14.05 | 13.64 | 13.66 | 00:00:00 | | 2003-05-30 | 16,056,000 | 13.84 | 14.10 | 13.73 | 13.81 | 00:00:00 | | 2003-06-02 | 21,529,800 | 14.38 | 14.55 | 13.86 | 13.99 | 00:00:00 | | 2003-06-03 | 20,299,200 | 14.01 | 14.35 | 13.65 | 13.88 | 00:00:00 | | 2003-06-04 | 16,849,600 | 13.94 | 14.50 | 13.89 | 14.39 | 00:00:00 | | 2003-06-05 | 17,357,600 | 14.51 | 14.56 | 14.10 | 14.45 | 00:00:00 | | 2003-06-06 | 19,857,500 | 14.91 | 14.95 | 13.74 | 13.82 | 00:00:00 | | 2003-06-09 | 11,011,900 | 13.70 | 14.06 | 13.33 | 13.44 | 00:00:00 | | 2003-06-10 | 9,562,700 | 13.50 | 13.77 | 13.42 | 13.74 | 00:00:00 | | 2003-06-11 | 11,757,600 | 13.73 | 13.78 | 13.39 | 13.52 | 00:00:00 | | 2003-06-12 | 7,362,300 | 13.66 | 13.72 | 13.45 | 13.59 | 00:00:00 | | 2003-06-13 | 12,411,100 | 13.60 | 13.70 | 12.81 | 12.82 | 00:00:00 | | 2003-06-16 | 9,077,600 | 12.95 | 13.20 | 12.62 | 13.17 | 00:00:00 | | 2003-06-17 | 8,011,800 | 13.40 | 13.42 | 12.99 | 13.18 | 00:00:00 | | 2003-06-18 | 16,378,100 | 13.21 | 14.10 | 13.06 | 13.90 | 00:00:00 | | 2003-06-19 | 11,549,600 | 14.19 | 14.27 | 13.31 | 13.36 | 00:00:00 | | 2003-06-20 | 7,102,800 | 13.51 | 13.55 | 13.07 | 13.15 | 00:00:00 | | 2003-06-23 | 9,993,000 | 13.15 | 13.15 | 12.45 | 12.59 | 00:00:00 | | 2003-06-24 | 14,001,500 | 12.27 | 12.35 | 11.82 | 12.00 | 00:00:00 | | 2003-06-25 | 17,974,200 | 12.19 | 12.88 | 12.14 | 12.52 | 00:00:00 | | 2003-06-26 | 10,533,400 | 12.69 | 12.69 | 12.28 | 12.57 | 00:00:00 | | 2003-06-27 | 8,456,000 | 12.59 | 13.09 | 12.36 | 12.50 | 00:00:00 | | 2003-06-30 | 8,354,100 | 12.71 | 12.88 | 12.35 | 12.47 | 00:00:00 | | 2003-07-01 | 10,786,100 | 12.16 | 12.68 | 12.10 | 12.63 | 00:00:00 | | 2003-07-02 | 13,891,300 | 12.65 | 13.38 | 12.65 | 13.32 | 00:00:00 | | 2003-07-03 | 6,067,300 | 13.15 | 13.59 | 13.10 | 13.33 | 00:00:00 | | 2003-07-07 | 9,257,600 | 13.72 | 14.09 | 13.56 | 14.01 | 00:00:00 | | 2003-07-08 | 18,077,500 | 14.00 | 15.00 | 13.97 | 14.85 | 00:00:00 | | 2003-07-09 | 18,776,200 | 14.60 | 15.28 | 14.60 | 14.87 | 00:00:00 | | 2003-07-10 | 20,019,600 | 14.43 | 14.65 | 14.00 | 14.11 | 00:00:00 | | 2003-07-11 | 29,128,300 | 14.14 | 14.58 | 13.80 | 14.48 | 00:00:00 | | 2003-07-14 | 18,823,500 | 14.90 | 15.24 | 14.90 | 15.03 | 00:00:00 | | 2003-07-15 | 21,974,700 | 15.21 | 15.35 | 14.50 | 14.77 | 00:00:00 | | 2003-07-16 | 13,503,200 | 14.84 | 14.85 | 14.42 | 14.62 | 00:00:00 | | 2003-07-17 | 16,114,600 | 14.17 | 14.20 | 13.81 | 13.90 | 00:00:00 | | 2003-07-18 | 10,297,600 | 14.03 | 14.14 | 13.44 | 13.74 | 00:00:00 | | 2003-07-21 | 6,766,900 | 13.71 | 13.77 | 13.46 | 13.55 | 00:00:00 | | 2003-07-22 | 12,739,000 | 13.74 | 14.01 | 13.55 | 13.94 | 00:00:00 | | 2003-07-23 | 10,238,000 | 14.23 | 14.25 | 13.68 | 14.12 | 00:00:00 | | 2003-07-24 | 10,308,800 | 14.30 | 14.51 | 14.15 | 14.26 | 00:00:00 | | 2003-07-25 | 12,635,700 | 14.16 | 14.35 | 13.51 | 14.00 | 00:00:00 | | 2003-07-28 | 14,019,200 | 14.09 | 14.59 | 13.93 | 14.58 | 00:00:00 | | 2003-07-29 | 18,066,800 | 14.43 | 14.84 | 14.14 | 14.80 | 00:00:00 | | 2003-07-30 | 9,757,000 | 14.74 | 14.75 | 14.03 | 14.14 | 00:00:00 | | 2003-07-31 | 7,357,800 | 14.40 | 14.59 | 14.20 | 14.43 | 00:00:00 | | 2003-08-01 | 4,907,900 | 14.38 | 14.54 | 14.24 | 14.30 | 00:00:00 | | 2003-08-04 | 5,344,600 | 14.32 | 14.34 | 13.82 | 14.12 | 00:00:00 | | 2003-08-05 | 8,342,400 | 14.11 | 14.21 | 13.48 | 13.58 | 00:00:00 | | 2003-08-06 | 14,897,400 | 13.17 | 13.59 | 13.03 | 13.20 | 00:00:00 | | 2003-08-07 | 8,463,900 | 13.20 | 13.39 | 13.01 | 13.12 | 00:00:00 | | 2003-08-08 | 7,798,400 | 13.20 | 13.54 | 13.16 | 13.38 | 00:00:00 | | 2003-08-11 | 6,574,500 | 13.45 | 13.45 | 13.07 | 13.23 | 00:00:00 | | 2003-08-12 | 5,114,800 | 13.26 | 13.53 | 13.16 | 13.45 | 00:00:00 | | 2003-08-13 | 6,383,000 | 13.71 | 13.84 | 13.52 | 13.61 | 00:00:00 | | 2003-08-14 | 4,194,000 | 13.60 | 13.81 | 13.45 | 13.61 | 00:00:00 | | 2003-08-15 | 1,767,200 | 13.69 | 13.76 | 13.45 | 13.61 | 00:00:00 | | 2003-08-18 | 9,399,900 | 13.73 | 14.34 | 13.63 | 14.23 | 00:00:00 | | 2003-08-19 | 10,225,500 | 14.38 | 14.77 | 14.32 | 14.71 | 00:00:00 | | 2003-08-20 | 20,125,700 | 14.56 | 15.63 | 14.50 | 15.39 | 00:00:00 | | 2003-08-21 | 14,049,300 | 15.45 | 15.70 | 15.00 | 15.60 | 00:00:00 | | 2003-08-22 | 9,949,800 | 15.89 | 16.20 | 15.45 | 15.48 | 00:00:00 | | 2003-08-25 | 10,297,000 | 15.38 | 16.06 | 15.11 | 15.90 | 00:00:00 | | 2003-08-26 | 12,695,800 | 15.65 | 16.43 | 15.61 | 16.37 | 00:00:00 | | 2003-08-27 | 15,896,300 | 16.38 | 17.15 | 16.33 | 16.96 | 00:00:00 | | 2003-08-28 | 16,210,600 | 17.07 | 17.58 | 17.00 | 17.45 | 00:00:00 | | 2003-08-29 | 7,856,300 | 17.34 | 17.63 | 17.11 | 17.21 | 00:00:00 | | 2003-09-02 | 14,085,000 | 17.48 | 17.51 | 16.98 | 17.30 | 00:00:00 | | 2003-09-03 | 14,623,500 | 17.57 | 18.00 | 17.32 | 17.63 | 00:00:00 | | 2003-09-04 | 9,678,900 | 17.55 | 18.00 | 17.55 | 18.00 | 00:00:00 | | 2003-09-05 | 14,781,300 | 17.78 | 18.00 | 17.26 | 17.40 | 00:00:00 | | 2003-09-08 | 7,058,900 | 17.46 | 17.81 | 17.43 | 17.68 | 00:00:00 | | 2003-09-09 | 14,098,800 | 17.61 | 18.19 | 17.41 | 17.49 | 00:00:00 | | 2003-09-10 | 14,301,600 | 17.01 | 17.16 | 16.50 | 16.55 | 00:00:00 | | 2003-09-11 | 9,208,500 | 16.55 | 16.89 | 16.26 | 16.79 | 00:00:00 | | 2003-09-12 | 13,667,200 | 17.19 | 17.45 | 16.62 | 17.18 | 00:00:00 | | 2003-09-15 | 10,855,800 | 16.92 | 17.00 | 16.35 | 16.40 | 00:00:00 | | 2003-09-16 | 11,545,900 | 16.33 | 16.80 | 16.20 | 16.73 | 00:00:00 | | 2003-09-17 | 7,475,800 | 16.75 | 16.98 | 16.56 | 16.79 | 00:00:00 | | 2003-09-18 | 6,198,600 | 16.73 | 16.83 | 16.55 | 16.67 | 00:00:00 | | 2003-09-19 | 6,069,900 | 16.76 | 16.81 | 16.28 | 16.41 | 00:00:00 | | 2003-09-22 | 6,344,900 | 15.99 | 16.36 | 15.90 | 16.17 | 00:00:00 | | 2003-09-23 | 7,477,000 | 16.03 | 16.11 | 15.85 | 16.05 | 00:00:00 | | 2003-09-24 | 11,769,200 | 16.11 | 16.60 | 15.68 | 15.68 | 00:00:00 | | 2003-09-25 | 7,208,800 | 15.82 | 15.83 | 15.17 | 15.30 | 00:00:00 | | 2003-09-26 | 7,861,300 | 15.31 | 15.68 | 14.99 | 15.00 | 00:00:00 | | 2003-09-29 | 7,886,600 | 15.20 | 15.48 | 14.75 | 15.41 | 00:00:00 | | 2003-09-30 | 7,235,100 | 15.24 | 15.39 | 14.91 | 15.00 | 00:00:00 | | 2003-10-01 | 7,847,900 | 15.07 | 15.43 | 15.01 | 15.17 | 00:00:00 | | 2003-10-02 | 6,622,900 | 15.29 | 15.42 | 15.12 | 15.24 | 00:00:00 | | 2003-10-03 | 19,404,800 | 15.85 | 16.94 | 15.81 | 16.63 | 00:00:00 | | 2003-10-06 | 9,615,600 | 16.91 | 17.33 | 16.80 | 17.29 | 00:00:00 | | 2003-10-07 | 17,376,800 | 17.18 | 18.20 | 17.05 | 18.04 | 00:00:00 | | 2003-10-08 | 13,722,800 | 18.11 | 18.41 | 17.79 | 17.95 | 00:00:00 | | 2003-10-09 | 18,921,700 | 18.40 | 18.90 | 18.12 | 18.40 | 00:00:00 | | 2003-10-10 | 38,745,600 | 18.85 | 18.90 | 17.51 | 17.62 | 00:00:00 | | 2003-10-13 | 10,421,800 | 17.80 | 17.85 | 17.43 | 17.60 | 00:00:00 | | 2003-10-14 | 10,916,400 | 17.60 | 17.95 | 17.50 | 17.78 | 00:00:00 | | 2003-10-15 | 12,701,100 | 17.97 | 17.99 | 17.05 | 17.09 | 00:00:00 | | 2003-10-16 | 7,152,400 | 16.96 | 17.44 | 16.87 | 17.41 | 00:00:00 | | 2003-10-17 | 6,302,000 | 17.46 | 17.50 | 16.96 | 17.09 | 00:00:00 | | 2003-10-20 | 4,296,300 | 17.19 | 17.30 | 16.93 | 17.00 | 00:00:00 | | 2003-10-21 | 5,026,200 | 17.05 | 17.30 | 16.98 | 17.03 | 00:00:00 | | 2003-10-22 | 5,051,300 | 16.90 | 16.93 | 16.64 | 16.76 | 00:00:00 | | 2003-10-23 | 7,750,400 | 16.44 | 16.59 | 16.27 | 16.49 | 00:00:00 | | 2003-10-24 | 8,073,800 | 16.51 | 16.75 | 16.32 | 16.49 | 00:00:00 | | 2003-10-27 | 7,031,200 | 16.70 | 16.94 | 16.66 | 16.86 | 00:00:00 | | 2003-10-28 | 10,180,800 | 17.06 | 17.73 | 16.98 | 17.68 | 00:00:00 | | 2003-10-29 | 7,051,400 | 17.67 | 18.00 | 17.66 | 17.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
