Skip to main content

Juniper Networks (NY: JNPR )

34.64 +0.19 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.01 22.11 21.71 22.05 9,869,430 -0.02(-0.07%)
Feb 25, 2010 21.75 22.08 21.49 22.07 12,955,133 +0.04(+0.18%)
Feb 24, 2010 21.40 22.09 21.28 22.03 13,480,602 +0.83(+3.91%)
Feb 23, 2010 21.43 21.53 21.01 21.20 7,710,400 -0.24(-1.14%)
Feb 22, 2010 21.59 21.85 21.30 21.45 9,552,523 -0.18(-0.84%)
Feb 19, 2010 20.34 21.66 20.30 21.63 18,755,044 +1.18(+5.78%)
Feb 18, 2010 20.19 20.48 20.08 20.45 4,126,946 +0.25(+1.25%)
Feb 17, 2010 20.11 20.28 20.01 20.19 7,497,755 +0.13(+0.67%)
Feb 16, 2010 19.70 20.12 19.55 20.06 10,289,792 +0.54(+2.79%)
Feb 12, 2010 19.71 19.52 19.52 19.52 10,197,891 -0.39(-1.98%)
Feb 11, 2010 19.71 19.98 19.61 19.91 4,791,182 +0.19(+0.96%)
Feb 10, 2010 19.72 19.97 19.57 19.72 3,907,575 -0.08(-0.40%)
Feb 09, 2010 19.66 20.01 19.59 19.80 5,392,274 -0.04(-0.20%)
Feb 08, 2010 19.67 19.93 19.56 19.84 5,061,773 +0.13(+0.68%)
Feb 05, 2010 19.61 19.78 19.32 19.71 11,618,757 +0.09(+0.44%)
Feb 04, 2010 19.75 19.91 19.45 19.62 11,820,820 -0.35(-1.74%)
Feb 03, 2010 19.73 20.10 19.52 19.97 7,100,296 +0.13(+0.64%)
Feb 02, 2010 19.80 19.87 19.58 19.84 10,728,167 +0.29(+1.48%)
Feb 01, 2010 19.22 19.80 18.96 19.55 10,399,902 -0.02(-0.11%)
Jan 29, 2010 20.46 20.65 19.34 19.57 21,993,778 +0.27(+1.39%)
Jan 28, 2010 19.75 19.84 19.19 19.30 13,155,857 -0.42(-2.12%)
Jan 27, 2010 19.56 19.89 19.46 19.72 7,484,221 +0.13(+0.64%)
Jan 26, 2010 19.91 20.02 19.53 19.60 8,261,072 -0.40(-2.01%)
Jan 25, 2010 19.86 20.15 19.72 20.00 6,614,868 +0.33(+1.68%)
Jan 22, 2010 20.48 20.55 19.63 19.67 7,884,603 -0.92(-4.48%)
Jan 21, 2010 20.88 21.15 20.45 20.59 11,598,920 +0.06(+0.27%)
Jan 20, 2010 20.97 21.01 20.31 20.53 10,175,481 -0.65(-3.05%)
Jan 19, 2010 20.89 21.20 20.82 21.18 4,952,907 +0.23(+1.09%)
Jan 15, 2010 20.78 20.95 20.95 20.95 9,179,396 +0.19(+0.91%)
Jan 14, 2010 20.91 21.02 20.58 20.76 5,642,810 -0.11(-0.53%)
Jan 13, 2010 20.46 20.97 20.30 20.87 8,718,102 +0.49(+2.40%)
Jan 12, 2010 20.51 20.55 20.30 20.38 8,420,907 -0.27(-1.30%)
Jan 11, 2010 20.72 20.80 20.30 20.65 6,148,772 -0.04(-0.19%)
Jan 08, 2010 20.62 20.69 20.35 20.69 5,277,072 +0.07(+0.34%)
Jan 07, 2010 20.56 20.64 20.26 20.62 6,756,943 +0.10(+0.50%)
Jan 06, 2010 21.02 21.04 20.30 20.52 15,008,503 -0.57(-2.69%)
Jan 05, 2010 21.41 21.52 20.80 21.08 12,123,285 -0.34(-1.58%)
Jan 04, 2010 21.22 21.53 21.14 21.42 4,227,844 +0.40(+1.91%)
Dec 31, 2009 21.39 21.02 21.02 21.02 3,059,545 -0.37(-1.73%)
Dec 30, 2009 21.07 21.45 21.00 21.39 4,210,052 +0.24(+1.16%)
Dec 29, 2009 21.13 21.24 21.01 21.15 2,857,948 +0.02(+0.11%)
Dec 28, 2009 20.91 21.16 20.81 21.12 3,765,663 +0.29(+1.40%)
Dec 24, 2009 20.64 20.92 20.64 20.83 1,310,944 +0.17(+0.80%)
Dec 23, 2009 20.90 21.05 20.63 20.67 4,169,765 -0.14(-0.68%)
Dec 22, 2009 20.82 21.04 20.63 20.81 3,755,979 -0.14(-0.68%)
Dec 21, 2009 20.64 20.97 20.61 20.95 5,507,424 +0.38(+1.84%)
Dec 18, 2009 20.24 20.60 20.12 20.57 10,714,822 +0.47(+2.31%)
Dec 17, 2009 20.68 20.68 19.97 20.11 15,352,011 -0.93(-4.42%)
Dec 16, 2009 21.01 21.12 20.75 21.04 8,252,100 +0.16(+0.75%)
Dec 15, 2009 20.90 21.01 20.68 20.88 7,049,729 -0.19(-0.90%)
Dec 14, 2009 21.07 21.13 20.88 21.07 7,494,496 -0.04(-0.19%)
Dec 11, 2009 21.39 21.52 20.90 21.11 4,626,235 -0.17(-0.81%)
Dec 10, 2009 21.60 21.68 21.05 21.28 8,823,017 -0.23(-1.06%)
Dec 09, 2009 21.37 21.52 21.08 21.51 9,012,862 +0.09(+0.40%)
Dec 08, 2009 21.33 21.53 21.11 21.42 7,155,646 -0.13(-0.62%)
Dec 07, 2009 21.22 21.68 21.01 21.56 7,667,664 +0.02(+0.07%)
Dec 04, 2009 21.68 21.99 21.32 21.54 8,204,693 +0.32(+1.52%)
Dec 03, 2009 21.20 21.53 21.16 21.22 7,647,342 +0.09(+0.45%)
Dec 02, 2009 21.19 21.57 21.02 21.12 4,806,153 +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.