|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 7,051,400 | 17.67 | 18.00 | 17.66 | 17.95 | 00:00:00 | 2003-10-30 | 10,264,000 | 18.30 | 18.40 | 17.79 | 17.86 | 00:00:00 | 2003-10-31 | 12,002,600 | 18.18 | 18.55 | 17.83 | 18.00 | 00:00:00 | 2003-11-03 | 8,091,600 | 18.31 | 18.60 | 18.24 | 18.55 | 00:00:00 | 2003-11-04 | 7,734,200 | 18.64 | 18.80 | 18.37 | 18.50 | 00:00:00 | 2003-11-05 | 10,073,800 | 18.36 | 19.05 | 18.36 | 19.01 | 00:00:00 | 2003-11-06 | 11,232,900 | 19.37 | 19.38 | 18.82 | 19.00 | 00:00:00 | 2003-11-07 | 6,229,100 | 19.25 | 19.29 | 18.65 | 18.70 | 00:00:00 | 2003-11-10 | 7,628,400 | 18.83 | 18.95 | 18.19 | 18.33 | 00:00:00 | 2003-11-11 | 5,430,700 | 18.33 | 18.65 | 18.16 | 18.36 | 00:00:00 | 2003-11-12 | 5,742,400 | 18.41 | 18.68 | 18.18 | 18.60 | 00:00:00 | 2003-11-13 | 6,497,900 | 18.51 | 18.95 | 18.40 | 18.46 | 00:00:00 | 2003-11-14 | 9,746,500 | 18.68 | 18.84 | 17.69 | 17.75 | 00:00:00 | 2003-11-17 | 7,507,800 | 17.56 | 17.77 | 17.44 | 17.61 | 00:00:00 | 2003-11-18 | 8,446,100 | 17.82 | 18.11 | 17.26 | 17.30 | 00:00:00 | 2003-11-19 | 6,611,900 | 17.46 | 17.92 | 17.31 | 17.69 | 00:00:00 | 2003-11-20 | 5,656,800 | 17.56 | 17.90 | 17.40 | 17.40 | 00:00:00 | 2003-11-21 | 4,813,600 | 17.50 | 17.64 | 17.21 | 17.42 | 00:00:00 | 2003-11-24 | 6,570,800 | 17.67 | 18.38 | 17.64 | 18.30 | 00:00:00 | 2003-11-25 | 8,981,600 | 18.42 | 18.82 | 18.26 | 18.63 | 00:00:00 | 2003-11-26 | 5,581,300 | 18.73 | 18.87 | 18.20 | 18.67 | 00:00:00 | 2003-11-28 | 2,013,300 | 18.64 | 18.90 | 18.54 | 18.87 | 00:00:00 | 2003-12-01 | 6,766,300 | 18.93 | 19.09 | 18.59 | 18.95 | 00:00:00 | 2003-12-02 | 6,040,500 | 18.86 | 18.95 | 18.31 | 18.38 | 00:00:00 | 2003-12-03 | 4,781,200 | 18.54 | 18.65 | 17.91 | 17.97 | 00:00:00 | 2003-12-04 | 8,009,100 | 18.13 | 18.40 | 17.79 | 18.14 | 00:00:00 | 2003-12-05 | 3,189,600 | 17.96 | 18.13 | 17.76 | 17.90 | 00:00:00 | 2003-12-08 | 5,996,000 | 17.84 | 18.26 | 17.83 | 18.18 | 00:00:00 | 2003-12-09 | 7,563,500 | 18.14 | 18.35 | 17.40 | 17.50 | 00:00:00 | 2003-12-10 | 8,610,500 | 17.27 | 17.47 | 16.86 | 17.21 | 00:00:00 | 2003-12-11 | 6,668,900 | 17.12 | 17.98 | 17.09 | 17.90 | 00:00:00 | 2003-12-12 | 7,208,900 | 17.96 | 18.05 | 17.26 | 17.50 | 00:00:00 | 2003-12-15 | 6,104,500 | 17.95 | 18.11 | 17.05 | 17.12 | 00:00:00 | 2003-12-16 | 10,379,800 | 16.94 | 17.05 | 16.36 | 16.60 | 00:00:00 | 2003-12-17 | 6,317,500 | 16.75 | 17.15 | 16.55 | 17.03 | 00:00:00 | 2003-12-18 | 16,617,200 | 17.16 | 18.38 | 17.08 | 18.02 | 00:00:00 | 2003-12-19 | 12,725,300 | 18.01 | 18.55 | 17.98 | 18.06 | 00:00:00 | 2003-12-22 | 6,006,000 | 17.94 | 18.34 | 17.79 | 17.94 | 00:00:00 | 2003-12-23 | 3,706,600 | 17.97 | 18.30 | 17.87 | 18.25 | 00:00:00 | 2003-12-24 | 3,210,800 | 18.34 | 18.61 | 18.16 | 18.51 | 00:00:00 | 2003-12-26 | 1,978,000 | 18.39 | 18.75 | 18.32 | 18.58 | 00:00:00 | 2003-12-29 | 5,119,000 | 18.44 | 18.64 | 18.40 | 18.51 | 00:00:00 | 2003-12-30 | 3,539,700 | 18.43 | 18.78 | 18.40 | 18.51 | 00:00:00 | 2003-12-31 | 5,108,700 | 18.90 | 18.95 | 18.65 | 18.68 | 00:00:00 | 2004-01-02 | 13,318,500 | 18.81 | 19.89 | 18.75 | 19.68 | 00:00:00 | 2004-01-05 | 12,672,600 | 19.74 | 20.14 | 19.68 | 19.85 | 00:00:00 | 2004-01-06 | 6,580,900 | 19.75 | 20.75 | 19.67 | 20.20 | 00:00:00 | 2004-01-07 | 8,866,500 | 20.03 | 20.30 | 19.85 | 20.19 | 00:00:00 | 2004-01-08 | 13,738,700 | 20.52 | 21.42 | 20.35 | 21.30 | 00:00:00 | 2004-01-09 | 19,125,700 | 20.92 | 22.46 | 20.89 | 22.00 | 00:00:00 | 2004-01-12 | 24,198,900 | 22.40 | 23.85 | 22.18 | 23.72 | 00:00:00 | 2004-01-13 | 22,537,600 | 23.71 | 23.94 | 22.52 | 23.01 | 00:00:00 | 2004-01-14 | 11,335,200 | 23.16 | 23.30 | 22.24 | 22.69 | 00:00:00 | 2004-01-15 | 19,553,600 | 22.62 | 23.50 | 22.38 | 22.93 | 00:00:00 | 2004-01-16 | 76,582,200 | 27.71 | 30.00 | 27.40 | 29.93 | 00:00:00 | 2004-01-20 | 30,995,800 | 30.64 | 31.25 | 29.69 | 30.39 | 00:00:00 | 2004-01-21 | 21,841,600 | 29.59 | 29.92 | 29.16 | 29.62 | 00:00:00 | 2004-01-22 | 12,013,100 | 29.67 | 29.84 | 29.07 | 29.17 | 00:00:00 | 2004-01-23 | 20,422,000 | 28.98 | 29.25 | 27.83 | 27.98 | 00:00:00 | 2004-01-26 | 16,158,800 | 28.06 | 29.54 | 27.80 | 29.36 | 00:00:00 | 2004-01-27 | 15,777,900 | 29.34 | 30.22 | 28.71 | 28.78 | 00:00:00 | 2004-01-28 | 12,687,200 | 29.54 | 29.66 | 28.32 | 28.43 | 00:00:00 | 2004-01-29 | 21,949,800 | 28.55 | 28.63 | 26.84 | 28.17 | 00:00:00 | 2004-01-30 | 11,741,500 | 28.54 | 29.29 | 28.15 | 28.83 | 00:00:00 | 2004-02-02 | 13,248,300 | 28.96 | 29.40 | 28.48 | 28.56 | 00:00:00 | 2004-02-03 | 11,789,800 | 28.35 | 28.92 | 27.90 | 28.23 | 00:00:00 | 2004-02-04 | 17,563,100 | 27.39 | 28.78 | 27.36 | 28.17 | 00:00:00 | 2004-02-05 | 15,261,300 | 28.40 | 29.19 | 28.08 | 28.22 | 00:00:00 | 2004-02-06 | 11,178,300 | 28.65 | 29.54 | 28.50 | 29.47 | 00:00:00 | 2004-02-09 | 106,211,800 | 26.97 | 27.74 | 25.38 | 26.18 | 00:00:00 | 2004-02-10 | 54,992,000 | 26.59 | 27.74 | 26.22 | 27.36 | 00:00:00 | 2004-02-11 | 22,239,700 | 27.57 | 27.64 | 26.86 | 26.95 | 00:00:00 | 2004-02-12 | 11,991,000 | 26.97 | 27.43 | 26.58 | 26.60 | 00:00:00 | 2004-02-13 | 11,519,800 | 26.71 | 26.95 | 26.42 | 26.65 | 00:00:00 | 2004-02-17 | 11,376,800 | 26.91 | 27.02 | 26.19 | 26.46 | 00:00:00 | 2004-02-18 | 12,115,500 | 26.59 | 26.99 | 26.24 | 26.89 | 00:00:00 | 2004-02-19 | 15,316,900 | 27.39 | 27.40 | 25.91 | 25.95 | 00:00:00 | 2004-02-20 | 19,007,400 | 26.03 | 26.07 | 25.05 | 25.53 | 00:00:00 | 2004-02-23 | 20,128,700 | 25.74 | 25.83 | 24.37 | 24.73 | 00:00:00 | 2004-02-24 | 20,512,300 | 24.67 | 25.10 | 24.33 | 24.75 | 00:00:00 | 2004-02-25 | 15,481,300 | 24.81 | 25.40 | 24.75 | 25.25 | 00:00:00 | 2004-02-26 | 16,110,900 | 25.25 | 26.05 | 25.02 | 25.94 | 00:00:00 | 2004-02-27 | 14,144,500 | 26.10 | 26.14 | 25.27 | 25.87 | 00:00:00 | 2004-03-01 | 9,394,900 | 25.99 | 26.06 | 25.51 | 25.98 | 00:00:00 | 2004-03-02 | 11,107,800 | 26.06 | 26.43 | 25.69 | 25.73 | 00:00:00 | 2004-03-03 | 9,214,900 | 25.78 | 25.82 | 25.04 | 25.26 | 00:00:00 | 2004-03-04 | 7,846,600 | 25.30 | 25.45 | 25.05 | 25.35 | 00:00:00 | 2004-03-05 | 11,443,500 | 25.03 | 25.48 | 24.79 | 25.22 | 00:00:00 | 2004-03-08 | 8,994,800 | 25.52 | 25.64 | 24.38 | 24.41 | 00:00:00 | 2004-03-09 | 18,092,500 | 24.20 | 24.41 | 23.64 | 23.84 | 00:00:00 | 2004-03-10 | 16,122,800 | 24.14 | 24.65 | 24.00 | 24.28 | 00:00:00 | 2004-03-11 | 19,332,300 | 24.07 | 25.13 | 24.07 | 24.61 | 00:00:00 | 2004-03-12 | 14,735,300 | 24.94 | 25.89 | 24.80 | 25.81 | 00:00:00 | 2004-03-15 | 19,618,600 | 25.80 | 26.30 | 24.59 | 24.79 | 00:00:00 | 2004-03-16 | 16,914,100 | 25.25 | 25.37 | 24.09 | 24.40 | 00:00:00 | 2004-03-17 | 13,032,800 | 24.92 | 25.59 | 24.65 | 25.42 | 00:00:00 | 2004-03-18 | 16,699,000 | 25.71 | 25.84 | 24.91 | 25.35 | 00:00:00 | 2004-03-19 | 11,368,200 | 25.24 | 25.32 | 24.76 | 24.86 | 00:00:00 | 2004-03-22 | 22,252,300 | 24.53 | 24.57 | 23.08 | 23.49 | 00:00:00 | 2004-03-23 | 13,539,400 | 23.82 | 24.12 | 23.37 | 23.79 | 00:00:00 | 2004-03-24 | 10,356,300 | 23.91 | 24.14 | 23.48 | 23.73 | 00:00:00 | 2004-03-25 | 12,720,700 | 24.19 | 25.17 | 24.15 | 25.13 | 00:00:00 | 2004-03-26 | 11,925,400 | 25.04 | 25.66 | 24.86 | 25.37 | 00:00:00 | 2004-03-29 | 13,018,100 | 25.79 | 26.68 | 25.70 | 26.22 | 00:00:00 | 2004-03-30 | 9,853,700 | 26.02 | 26.60 | 25.82 | 26.54 | 00:00:00 | 2004-03-31 | 9,933,600 | 26.60 | 26.63 | 26.00 | 26.02 | 00:00:00 | 2004-04-01 | 8,411,000 | 26.18 | 26.62 | 26.15 | 26.28 | 00:00:00 | 2004-04-02 | 12,493,800 | 27.46 | 27.62 | 26.50 | 27.10 | 00:00:00 | 2004-04-05 | 6,904,400 | 27.00 | 27.58 | 27.00 | 27.52 | 00:00:00 | 2004-04-06 | 10,618,600 | 26.93 | 27.54 | 26.53 | 27.07 | 00:00:00 | 2004-04-07 | 6,421,900 | 26.98 | 27.30 | 26.80 | 27.21 | 00:00:00 | 2004-04-08 | 8,150,500 | 27.74 | 27.79 | 27.40 | 27.52 | 00:00:00 | 2004-04-12 | 4,513,200 | 27.67 | 27.87 | 27.40 | 27.55 | 00:00:00 | 2004-04-13 | 13,845,600 | 27.64 | 27.81 | 26.05 | 26.17 | 00:00:00 | 2004-04-14 | 10,658,800 | 25.80 | 26.29 | 25.66 | 26.04 | 00:00:00 | 2004-04-15 | 13,488,900 | 26.13 | 26.49 | 25.24 | 26.02 | 00:00:00 | 2004-04-16 | 15,189,700 | 25.92 | 25.97 | 24.92 | 25.17 | 00:00:00 | 2004-04-19 | 11,584,700 | 24.94 | 25.76 | 24.39 | 25.69 | 00:00:00 | 2004-04-20 | 9,659,700 | 25.89 | 25.97 | 24.76 | 24.91 | 00:00:00 | 2004-04-21 | 15,224,500 | 25.06 | 25.89 | 24.89 | 25.83 | 00:00:00 | 2004-04-22 | 28,486,900 | 25.42 | 26.97 | 25.16 | 26.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|