Chronicle Journal: Finance

Juniper Networks (NY: JNPR )

25.59 USD -0.08 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 25.62 25.79 25.48 25.59 3,279,506 -0.08(-0.31%)
Apr 13, 2021 25.58 25.82 25.49 25.67 4,128,513 +0.16(+0.63%)
Apr 12, 2021 25.41 25.55 25.27 25.51 2,638,964 +0.10(+0.39%)
Apr 09, 2021 25.65 25.73 25.25 25.41 3,437,700 -0.19(-0.74%)
Apr 08, 2021 25.45 25.61 25.20 25.60 2,759,434 +0.18(+0.71%)
Apr 07, 2021 25.71 25.76 25.33 25.42 2,573,903 -0.16(-0.63%)
Apr 06, 2021 25.78 25.78 25.42 25.58 2,350,483 -0.13(-0.51%)
Apr 05, 2021 25.71 25.90 25.49 25.71 2,246,118 +0.09(+0.35%)
Apr 01, 2021 25.48 25.64 25.28 25.62 3,153,000 +0.29(+1.14%)
Mar 31, 2021 25.52 25.59 25.19 25.33 2,503,714 -0.14(-0.55%)
Mar 30, 2021 25.51 25.60 25.18 25.47 2,302,506 -0.21(-0.82%)
Mar 29, 2021 25.73 26.20 25.60 25.68 3,746,867 -0.16(-0.62%)
Mar 26, 2021 25.20 25.86 25.08 25.84 3,970,300 +0.80(+3.19%)
Mar 25, 2021 24.47 25.15 24.37 25.04 2,504,023 +0.54(+2.20%)
Mar 24, 2021 24.92 25.10 24.47 24.50 3,226,749 -0.38(-1.53%)
Mar 23, 2021 25.29 25.32 24.76 24.88 3,014,955 -0.41(-1.62%)
Mar 22, 2021 24.96 25.41 24.82 25.29 3,522,222 +0.29(+1.16%)
Mar 19, 2021 25.15 25.33 24.96 25.00 5,673,500 -0.20(-0.79%)
Mar 18, 2021 25.15 25.51 25.08 25.20 2,907,563 -0.20(-0.79%)
Mar 17, 2021 25.38 25.59 25.15 25.40 3,849,629 -0.15(-0.59%)
Mar 16, 2021 25.65 25.78 25.27 25.55 4,378,258 -0.28(-1.08%)
Mar 15, 2021 25.50 25.87 25.43 25.83 3,555,366 +0.43(+1.69%)
Mar 12, 2021 25.19 25.55 25.10 25.40 3,655,500 +0.15(+0.59%)
Mar 11, 2021 24.88 25.39 24.66 25.25 6,816,780 +0.56(+2.27%)
Mar 10, 2021 24.23 24.69 24.22 24.69 3,219,341 +0.55(+2.28%)
Mar 09, 2021 24.14 24.44 24.04 24.14 5,847,846 +0.18(+0.75%)
Mar 08, 2021 23.80 24.44 23.62 23.96 7,195,130 +0.15(+0.63%)
Mar 05, 2021 23.89 24.03 23.49 23.81 6,250,600 +0.18(+0.76%)
Mar 04, 2021 23.93 24.35 23.51 23.63 5,898,632 -0.24(-1.01%)
Mar 03, 2021 23.88 24.41 23.65 23.87 5,057,165 +0.07(+0.29%)
Mar 02, 2021 23.96 24.08 23.78 23.80 2,810,097 -0.17(-0.71%)
Mar 01, 2021 23.45 24.13 23.35 23.97 4,451,323 +0.69(+2.96%)
Feb 26, 2021 23.47 23.62 23.12 23.28 5,096,800 -0.36(-1.52%)
Feb 25, 2021 23.81 24.02 23.47 23.64 3,246,809 -0.11(-0.46%)
Feb 24, 2021 23.53 23.83 23.50 23.75 3,194,768 +0.14(+0.59%)
Feb 23, 2021 23.97 24.00 23.51 23.61 3,861,156 -0.41(-1.71%)
Feb 22, 2021 23.73 24.13 23.58 24.02 6,025,358 +0.05(+0.21%)
Feb 19, 2021 24.11 24.28 23.95 23.97 5,772,300 -0.07(-0.29%)
Feb 18, 2021 24.06 24.37 23.95 24.04 3,838,539 -0.16(-0.66%)
Feb 17, 2021 24.30 24.61 24.09 24.20 5,548,765 -0.25(-1.02%)
Feb 16, 2021 25.31 25.31 23.88 24.45 8,219,467 -0.80(-3.17%)
Feb 12, 2021 25.71 25.98 25.01 25.25 5,907,500 -0.51(-1.98%)
Feb 11, 2021 25.65 25.78 25.43 25.76 4,708,315 +0.32(+1.26%)
Feb 10, 2021 25.44 25.73 25.08 25.44 4,534,680 -0.06(-0.24%)
Feb 09, 2021 25.18 25.57 25.10 25.50 3,038,595 +0.35(+1.39%)
Feb 08, 2021 24.73 25.18 24.64 25.15 3,261,457 +0.60(+2.44%)
Feb 05, 2021 24.47 24.69 24.36 24.55 4,145,700 +0.14(+0.57%)
Feb 04, 2021 24.31 24.67 24.30 24.41 2,735,861 +0.08(+0.33%)
Feb 03, 2021 24.23 24.55 23.88 24.33 4,246,678 +0.14(+0.58%)
Feb 02, 2021 24.71 24.76 23.93 24.19 5,165,852 -0.58(-2.34%)
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.