Skip to main content

Juniper Networks (NY: JNPR )

37.23 -0.05 (-0.12%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.25 24.33 24.08 24.24 5,858,630 +0.02(+0.10%)
May 30, 2017 24.09 24.31 24.05 24.21 3,719,202 +0.07(+0.27%)
May 26, 2017 24.34 24.34 24.12 24.14 3,526,829 -0.10(-0.41%)
May 25, 2017 24.27 24.35 24.18 24.24 10,238,673 +0.08(+0.34%)
May 24, 2017 24.23 24.26 24.03 24.16 4,079,530 -0.09(-0.37%)
May 23, 2017 24.52 24.61 24.19 24.25 5,055,132 -0.15(-0.61%)
May 22, 2017 24.27 24.49 24.27 24.40 5,957,346 +0.08(+0.34%)
May 19, 2017 24.43 24.66 24.29 24.32 3,989,238 -0.05(-0.20%)
May 18, 2017 24.30 24.61 24.02 24.37 8,506,265 -0.14(-0.57%)
May 17, 2017 25.19 24.98 24.51 24.51 6,142,987 -0.68(-2.71%)
May 16, 2017 25.26 25.26 25.07 25.19 7,696,519 -0.02(-0.07%)
May 15, 2017 25.22 25.26 25.12 25.21 8,680,288 +0.02(+0.07%)
May 12, 2017 25.16 25.27 25.08 25.19 8,581,980 +0.02(+0.10%)
May 11, 2017 25.38 25.41 25.15 25.17 7,848,986 -0.24(-0.94%)
May 10, 2017 25.31 25.44 25.17 25.40 4,661,910 +0.14(+0.55%)
May 09, 2017 25.12 25.31 25.09 25.26 6,174,606 +0.16(+0.62%)
May 08, 2017 25.11 25.22 25.06 25.11 8,721,658 -0.05(-0.20%)
May 05, 2017 25.22 25.30 24.98 25.16 6,867,873 +0.04(+0.16%)
May 04, 2017 25.05 25.20 24.97 25.12 10,680,934 +0.16(+0.66%)
May 03, 2017 25.36 25.43 24.94 24.95 8,163,055 -0.49(-1.91%)
May 02, 2017 25.21 25.50 25.16 25.44 6,920,251 +0.24(+0.95%)
May 01, 2017 24.82 25.25 24.75 25.20 9,531,535 +0.44(+1.76%)
Apr 28, 2017 24.42 24.96 24.40 24.76 11,848,288 +0.07(+0.27%)
Apr 27, 2017 24.37 24.70 24.22 24.70 13,737,213 +0.44(+1.80%)
Apr 26, 2017 23.44 24.70 22.99 24.26 30,712,656 +1.38(+6.05%)
Apr 25, 2017 23.31 23.40 22.87 22.88 16,436,505 -0.40(-1.73%)
Apr 24, 2017 23.17 23.40 23.09 23.28 6,469,406 +0.40(+1.76%)
Apr 21, 2017 22.87 23.01 22.86 22.88 4,080,077 -0.02(-0.07%)
Apr 20, 2017 22.95 23.06 22.82 22.89 7,097,039 +0.06(+0.25%)
Apr 19, 2017 22.88 22.96 22.82 22.84 11,416,338 +0.02(+0.11%)
Apr 18, 2017 22.74 22.97 22.74 22.81 7,885,496 -0.01(-0.04%)
Apr 17, 2017 22.73 22.86 22.71 22.82 2,419,546 +0.12(+0.54%)
Apr 13, 2017 22.81 22.93 22.69 22.70 4,200,853 -0.06(-0.25%)
Apr 12, 2017 22.92 22.92 22.64 22.75 3,575,626 -0.13(-0.58%)
Apr 11, 2017 22.93 22.94 22.74 22.88 3,904,641 -0.07(-0.32%)
Apr 10, 2017 23.02 23.07 22.89 22.96 2,851,162 +0.01(+0.04%)
Apr 07, 2017 22.90 23.11 22.86 22.95 4,250,405 +0.05(+0.22%)
Apr 06, 2017 22.92 23.07 22.83 22.90 2,997,878 -0.01(-0.04%)
Apr 05, 2017 23.10 23.23 22.88 22.91 4,022,457 -0.12(-0.50%)
Apr 04, 2017 22.84 23.22 22.83 23.02 5,333,288 +0.20(+0.87%)
Apr 03, 2017 22.94 23.00 22.58 22.83 3,050,941 -0.09(-0.40%)
Mar 31, 2017 22.79 22.97 22.75 22.92 6,190,433 +0.11(+0.47%)
Mar 30, 2017 22.80 22.91 22.76 22.81 5,202,088 +0.04(+0.18%)
Mar 29, 2017 22.86 22.93 22.70 22.77 4,742,224 -0.12(-0.50%)
Mar 28, 2017 22.85 23.06 22.76 22.88 2,765,977 +0.03(+0.14%)
Mar 27, 2017 22.76 22.91 22.66 22.85 3,308,217 -0.06(-0.25%)
Mar 24, 2017 23.00 23.14 22.83 22.91 3,225,499 -0.02(-0.07%)
Mar 23, 2017 23.06 23.21 22.87 22.93 3,287,465 -0.14(-0.61%)
Mar 22, 2017 22.90 23.18 22.81 23.07 3,374,449 +0.16(+0.72%)
Mar 21, 2017 23.07 23.21 22.84 22.90 8,921,138 -0.30(-1.31%)
Mar 20, 2017 23.29 23.39 23.12 23.21 5,329,952 -0.41(-1.74%)
Mar 17, 2017 23.58 23.73 23.49 23.62 5,364,924 +0.13(+0.56%)
Mar 16, 2017 23.40 23.52 23.27 23.49 4,243,958 +0.18(+0.78%)
Mar 15, 2017 23.24 23.38 23.07 23.30 3,505,865 +0.13(+0.57%)
Mar 14, 2017 23.02 23.19 22.92 23.17 3,289,028 +0.14(+0.61%)
Mar 13, 2017 23.07 23.16 22.92 23.03 4,408,717 -0.03(-0.14%)
Mar 10, 2017 22.97 23.13 22.93 23.07 5,524,627 +0.16(+0.72%)
Mar 09, 2017 22.84 23.02 22.77 22.90 2,896,745 +0.09(+0.40%)
Mar 08, 2017 23.08 23.08 22.60 22.81 7,555,286 -0.37(-1.60%)
Mar 07, 2017 23.14 23.25 23.05 23.18 3,212,029 -0.01(-0.04%)
Mar 06, 2017 23.19 23.26 23.07 23.19 4,163,485 -0.11(-0.46%)
Mar 03, 2017 23.30 23.33 23.10 23.30 2,970,763 +0.02(+0.11%)
Mar 02, 2017 23.16 23.29 23.05 23.27 4,494,453 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.