Skip to main content

Juniper Networks (NY: JNPR )

38.95 -0.03 (-0.08%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.74 21.20 20.56 20.74 11,100,701 -0.50(-2.35%)
May 27, 2010 20.71 21.26 20.68 21.24 8,647,909 +0.94(+4.65%)
May 26, 2010 20.63 20.94 20.20 20.30 9,013,187 +0.18(+0.89%)
May 25, 2010 19.79 20.53 19.56 20.12 2,900 -0.24(-1.19%)
May 24, 2010 20.43 20.72 20.29 20.36 6,966,529 -0.20(-0.99%)
May 21, 2010 19.59 20.64 19.52 20.57 13,291,757 +0.63(+3.17%)
May 20, 2010 20.06 20.46 19.91 19.93 1,972 -1.01(-4.80%)
May 19, 2010 21.19 21.27 20.26 20.94 10,157,879 -0.26(-1.21%)
May 18, 2010 22.00 22.10 21.01 21.20 3,781 -0.62(-2.82%)
May 17, 2010 21.44 21.88 21.22 21.81 10,176,549 +0.38(+1.78%)
May 14, 2010 21.43 21.76 21.08 21.43 8,360,197 -0.41(-1.89%)
May 13, 2010 22.37 22.44 21.77 21.84 9,111,272 -0.69(-3.08%)
May 12, 2010 21.91 22.60 21.84 22.54 7,364,791 +0.76(+3.51%)
May 11, 2010 22.16 22.18 21.73 21.77 15,978 -0.19(-0.85%)
May 10, 2010 21.82 21.97 21.66 21.96 10,495,924 +1.13(+5.42%)
May 07, 2010 21.34 21.50 20.25 20.83 17,562,236 -0.65(-3.01%)
May 06, 2010 21.53 22.33 19.75 21.48 5,646 -0.32(-1.47%)
May 05, 2010 22.16 22.43 21.74 21.80 8,570,626 -0.13(-0.60%)
May 04, 2010 22.40 22.40 21.66 21.93 10,751,172 -0.66(-2.93%)
May 03, 2010 22.25 22.65 22.25 22.59 6,526,363 +0.45(+2.04%)
Apr 30, 2010 22.92 23.06 22.12 22.14 8,410,848 -0.74(-3.24%)
Apr 29, 2010 22.66 22.99 22.53 22.88 5,925,496 +0.27(+1.21%)
Apr 28, 2010 22.89 22.89 22.11 22.61 10,758,724 -0.20(-0.89%)
Apr 27, 2010 23.04 23.18 22.57 22.81 11,502,448 -0.37(-1.61%)
Apr 26, 2010 23.49 23.64 23.10 23.18 8,112,119 -0.25(-1.06%)
Apr 23, 2010 23.18 23.44 22.95 23.43 9,299,478 +0.29(+1.25%)
Apr 22, 2010 23.04 23.21 22.90 23.14 9,404,585 -0.09(-0.40%)
Apr 21, 2010 23.24 23.53 22.78 23.24 117,240 -1.36(-5.51%)
Apr 20, 2010 24.45 24.79 23.92 24.59 1,283,326 +0.30(+1.22%)
Apr 19, 2010 24.13 24.31 23.57 24.30 9,193,562 -0.02(-0.10%)
Apr 16, 2010 24.84 24.86 24.17 24.32 7,459,335 -0.60(-2.41%)
Apr 15, 2010 24.82 25.06 24.68 24.92 5,114,725 +0.13(+0.53%)
Apr 14, 2010 24.35 24.87 24.34 24.79 5,997,184 +0.44(+1.79%)
Apr 13, 2010 24.51 24.59 24.13 24.35 5,468,357 -0.27(-1.11%)
Apr 12, 2010 24.66 24.81 24.43 24.63 7,410,183 -0.04(-0.16%)
Apr 09, 2010 24.39 24.73 24.35 24.66 4,595,515 +0.30(+1.22%)
Apr 08, 2010 24.49 24.54 23.90 24.37 8,865,558 -0.17(-0.70%)
Apr 07, 2010 24.56 24.84 24.41 24.54 8,120,497 -0.12(-0.47%)
Apr 06, 2010 23.85 24.76 23.71 24.66 10,485,282 +0.72(+3.00%)
Apr 05, 2010 23.99 24.10 23.71 23.94 9,862,707 +0.21(+0.89%)
Apr 01, 2010 24.01 23.73 23.73 23.73 4,917,440 -0.18(-0.75%)
Mar 31, 2010 23.92 24.11 23.79 23.91 4,722,955 -0.15(-0.62%)
Mar 30, 2010 24.10 24.41 23.91 24.06 5,482,629 +0.17(+0.72%)
Mar 29, 2010 23.88 24.06 23.68 23.89 4,132,916 +0.12(+0.52%)
Mar 26, 2010 23.99 24.27 23.66 23.76 5,929,569 -0.19(-0.78%)
Mar 25, 2010 23.97 24.34 23.85 23.95 9,542,344 +0.21(+0.89%)
Mar 24, 2010 23.89 24.20 23.63 23.74 9,185,354 -0.33(-1.36%)
Mar 23, 2010 23.54 24.10 23.44 24.06 5,987,055 +0.58(+2.46%)
Mar 22, 2010 22.91 23.64 22.81 23.49 5,621,539 +0.19(+0.84%)
Mar 19, 2010 23.61 23.74 23.20 23.29 7,434,103 -0.28(-1.19%)
Mar 18, 2010 23.95 24.06 23.42 23.57 6,218,644 -0.34(-1.43%)
Mar 17, 2010 23.68 23.99 23.58 23.92 6,405,313 +0.23(+0.95%)
Mar 16, 2010 23.40 23.69 23.27 23.69 5,747,176 +0.26(+1.10%)
Mar 15, 2010 23.25 23.45 23.24 23.43 8,618,657 +0.10(+0.43%)
Mar 12, 2010 23.81 23.89 23.26 23.33 6,463,715 -0.41(-1.71%)
Mar 11, 2010 23.59 24.08 23.44 23.74 9,860,025 +0.05(+0.23%)
Mar 10, 2010 23.29 23.75 23.14 23.68 10,076,673 +0.39(+1.67%)
Mar 09, 2010 22.98 23.31 22.63 23.29 11,967,595 +0.33(+1.44%)
Mar 08, 2010 22.55 23.17 22.55 22.96 7,286,427 +0.28(+1.25%)
Mar 05, 2010 22.32 22.69 22.29 22.68 6,978,249 +0.34(+1.50%)
Mar 04, 2010 22.41 22.42 21.85 22.34 7,479,793 -0.07(-0.31%)
Mar 03, 2010 22.30 22.60 22.22 22.41 6,487,922 +0.15(+0.67%)
Mar 02, 2010 22.26 22.40 22.15 22.26 5,219,049 +0.03(+0.14%)
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.