Skip to main content

Juniper Networks (NY: JNPR )

38.98 -0.05 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.74 21.19 20.55 20.74 11,105,667 -0.50(-2.35%)
May 27, 2010 20.70 21.25 20.67 21.23 8,651,778 +0.94(+4.64%)
May 26, 2010 20.62 20.93 20.19 20.29 9,017,220 +0.18(+0.89%)
May 25, 2010 19.78 20.52 19.55 20.11 2,901 -0.24(-1.19%)
May 24, 2010 20.42 20.71 20.28 20.35 6,969,646 -0.20(-0.99%)
May 21, 2010 19.58 20.63 19.51 20.56 13,297,704 +0.63(+3.17%)
May 20, 2010 20.05 20.45 19.90 19.93 1,973 -1.00(-4.80%)
May 19, 2010 21.18 21.27 20.25 20.93 10,162,424 -0.26(-1.21%)
May 18, 2010 21.99 22.09 21.00 21.19 3,783 -0.62(-2.82%)
May 17, 2010 21.43 21.87 21.21 21.80 10,181,102 +0.38(+1.78%)
May 14, 2010 21.42 21.75 21.07 21.42 8,363,938 -0.41(-1.89%)
May 13, 2010 22.36 22.43 21.76 21.83 9,115,348 -0.69(-3.08%)
May 12, 2010 21.90 22.59 21.83 22.53 7,368,086 +0.76(+3.51%)
May 11, 2010 22.15 22.17 21.72 21.76 15,985 -0.19(-0.85%)
May 10, 2010 21.81 21.96 21.65 21.95 10,500,620 +1.13(+5.42%)
May 07, 2010 21.34 21.49 20.24 20.82 17,570,094 -0.65(-3.01%)
May 06, 2010 21.52 22.32 19.75 21.47 5,648 -0.32(-1.47%)
May 05, 2010 22.15 22.42 21.73 21.79 8,574,460 -0.13(-0.60%)
May 04, 2010 22.39 22.39 21.65 21.92 10,755,983 -0.66(-2.93%)
May 03, 2010 22.24 22.64 22.24 22.58 6,529,283 +0.45(+2.04%)
Apr 30, 2010 22.91 23.05 22.11 22.13 8,414,611 -0.74(-3.24%)
Apr 29, 2010 22.65 22.98 22.52 22.87 5,928,148 +0.27(+1.21%)
Apr 28, 2010 22.88 22.88 22.10 22.60 10,763,538 -0.20(-0.89%)
Apr 27, 2010 23.03 23.17 22.56 22.80 11,507,595 -0.37(-1.61%)
Apr 26, 2010 23.48 23.63 23.09 23.17 8,115,749 -0.25(-1.06%)
Apr 23, 2010 23.17 23.43 22.94 23.42 9,303,639 +0.29(+1.25%)
Apr 22, 2010 23.03 23.20 22.89 23.13 9,408,792 -0.09(-0.40%)
Apr 21, 2010 23.23 23.52 22.77 23.23 117,292 -1.36(-5.51%)
Apr 20, 2010 24.44 24.78 23.91 24.58 1,283,900 +0.30(+1.22%)
Apr 19, 2010 24.12 24.30 23.56 24.29 9,197,676 -0.02(-0.10%)
Apr 16, 2010 24.82 24.85 24.15 24.31 7,462,672 -0.60(-2.41%)
Apr 15, 2010 24.81 25.05 24.67 24.91 5,117,014 +0.13(+0.53%)
Apr 14, 2010 24.34 24.86 24.33 24.78 5,999,867 +0.44(+1.79%)
Apr 13, 2010 24.50 24.58 24.12 24.34 5,470,804 -0.27(-1.11%)
Apr 12, 2010 24.65 24.80 24.42 24.61 7,413,499 -0.04(-0.16%)
Apr 09, 2010 24.38 24.72 24.34 24.65 4,597,571 +0.30(+1.22%)
Apr 08, 2010 24.47 24.53 23.89 24.36 8,869,524 -0.17(-0.70%)
Apr 07, 2010 24.55 24.82 24.40 24.53 8,124,131 -0.12(-0.47%)
Apr 06, 2010 23.84 24.75 23.70 24.65 10,489,973 +0.72(+2.99%)
Apr 05, 2010 23.98 24.09 23.70 23.93 9,867,120 +0.21(+0.89%)
Apr 01, 2010 24.00 23.72 23.72 23.72 4,919,640 -0.18(-0.75%)
Mar 31, 2010 23.91 24.10 23.78 23.90 4,725,068 -0.15(-0.62%)
Mar 30, 2010 24.08 24.40 23.90 24.05 5,485,082 +0.17(+0.72%)
Mar 29, 2010 23.87 24.05 23.67 23.87 4,134,765 +0.12(+0.52%)
Mar 26, 2010 23.98 24.26 23.65 23.75 5,932,222 -0.19(-0.78%)
Mar 25, 2010 23.96 24.33 23.84 23.94 9,546,613 +0.21(+0.89%)
Mar 24, 2010 23.88 24.19 23.62 23.73 9,189,463 -0.33(-1.36%)
Mar 23, 2010 23.53 24.09 23.43 24.05 5,989,734 +0.58(+2.46%)
Mar 22, 2010 22.90 23.63 22.80 23.48 5,624,055 +0.19(+0.84%)
Mar 19, 2010 23.60 23.73 23.19 23.28 7,437,429 -0.28(-1.19%)
Mar 18, 2010 23.94 24.05 23.41 23.56 6,221,426 -0.34(-1.43%)
Mar 17, 2010 23.67 23.98 23.57 23.91 6,408,179 +0.23(+0.95%)
Mar 16, 2010 23.39 23.68 23.26 23.68 5,749,747 +0.26(+1.10%)
Mar 15, 2010 23.24 23.44 23.23 23.42 8,622,513 +0.10(+0.43%)
Mar 12, 2010 23.80 23.88 23.25 23.32 6,466,607 -0.41(-1.71%)
Mar 11, 2010 23.58 24.07 23.43 23.73 9,864,437 +0.05(+0.23%)
Mar 10, 2010 23.27 23.74 23.13 23.67 10,081,181 +0.39(+1.67%)
Mar 09, 2010 22.97 23.30 22.62 23.28 11,972,949 +0.33(+1.44%)
Mar 08, 2010 22.54 23.16 22.54 22.95 7,289,687 +0.28(+1.25%)
Mar 05, 2010 22.31 22.68 22.28 22.67 6,981,371 +0.33(+1.50%)
Mar 04, 2010 22.40 22.41 21.84 22.33 7,483,140 -0.07(-0.31%)
Mar 03, 2010 22.29 22.59 22.21 22.40 6,490,825 +0.15(+0.67%)
Mar 02, 2010 22.25 22.39 22.14 22.25 5,221,384 +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.