Skip to main content

Juniper Networks (NY: JNPR )

37.06 -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.41 30.52 30.08 30.23 5,575,568 -0.11(-0.36%)
Apr 28, 2011 30.43 30.66 30.09 30.34 5,920,572 -0.24(-0.77%)
Apr 27, 2011 30.82 31.04 30.36 30.57 7,872,464 -0.22(-0.72%)
Apr 26, 2011 31.42 31.50 30.78 30.79 7,077,470 -0.58(-1.86%)
Apr 25, 2011 31.54 31.86 31.35 31.38 7,116,238 -0.23(-0.72%)
Apr 21, 2011 31.23 31.69 30.98 31.61 8,667,838 +0.65(+2.09%)
Apr 20, 2011 30.01 31.23 28.77 30.96 28,822,000 +0.62(+2.05%)
Apr 19, 2011 30.19 30.56 29.82 30.34 10,775,513 +0.17(+0.55%)
Apr 18, 2011 29.90 30.27 29.52 30.17 7,220,641 -0.09(-0.31%)
Apr 15, 2011 30.48 30.53 29.96 30.27 5,699,438 -0.09(-0.29%)
Apr 14, 2011 29.97 30.45 29.82 30.35 7,946,464 +0.11(+0.37%)
Apr 13, 2011 30.45 30.68 29.55 30.24 10,603,242 +0.39(+1.32%)
Apr 12, 2011 30.18 30.29 29.62 29.85 8,532,504 -0.58(-1.89%)
Apr 11, 2011 30.34 30.49 30.05 30.42 5,942,014 +0.21(+0.68%)
Apr 08, 2011 30.83 31.05 30.14 30.22 6,022,198 -0.44(-1.44%)
Apr 07, 2011 30.52 31.00 30.47 30.66 7,701,506 +0.04(+0.13%)
Apr 06, 2011 30.83 31.16 29.94 30.62 18,237,452 -0.43(-1.40%)
Apr 05, 2011 31.61 31.88 31.01 31.05 7,810,075 -0.30(-0.96%)
Apr 04, 2011 32.58 32.79 31.07 31.35 11,141,276 -1.18(-3.64%)
Apr 01, 2011 33.33 33.33 32.43 32.54 7,012,273 -0.65(-1.95%)
Mar 31, 2011 32.98 33.28 32.51 33.18 6,919,807 +0.17(+0.53%)
Mar 30, 2011 33.01 33.01 33.01 33.01 7,772,729 +0.87(+2.70%)
Mar 29, 2011 31.54 32.23 31.28 32.14 5,186,592 +0.54(+1.72%)
Mar 28, 2011 32.31 32.35 31.54 31.60 6,969,686 -0.65(-2.03%)
Mar 25, 2011 32.60 32.61 32.03 32.25 5,563,006 +0.06(+0.20%)
Mar 24, 2011 31.69 32.62 31.69 32.19 6,681,127 +0.55(+1.74%)
Mar 23, 2011 30.88 31.83 30.66 31.64 8,110,318 +0.78(+2.53%)
Mar 22, 2011 31.25 31.53 30.77 30.86 9,558,955 -1.11(-3.48%)
Mar 21, 2011 31.87 32.12 31.72 31.97 10,262,316 +0.22(+0.70%)
Mar 18, 2011 32.59 32.79 31.51 31.75 13,744,864 -0.49(-1.52%)
Mar 17, 2011 33.59 33.70 32.13 32.24 9,764,509 -0.87(-2.62%)
Mar 16, 2011 33.35 33.57 32.62 33.10 10,681,565 -0.20(-0.62%)
Mar 15, 2011 33.21 33.95 33.21 33.31 9,160,652 -0.64(-1.88%)
Mar 14, 2011 33.51 34.38 33.51 33.95 10,169,248 +0.13(+0.37%)
Mar 11, 2011 32.43 33.88 32.36 33.82 8,140,811 +1.21(+3.72%)
Mar 10, 2011 33.66 33.73 32.58 32.61 11,610,722 -1.56(-4.57%)
Mar 09, 2011 34.44 34.52 33.57 34.17 10,658,228 -0.89(-2.54%)
Mar 08, 2011 34.98 35.49 34.63 35.06 9,618,386 +0.11(+0.32%)
Mar 07, 2011 35.16 35.20 34.24 34.95 11,974,440 +0.17(+0.48%)
Mar 04, 2011 34.95 35.47 34.06 34.78 13,054,497 +0.28(+0.80%)
Mar 03, 2011 34.50 34.91 34.22 34.51 6,776,938 +0.43(+1.27%)
Mar 02, 2011 34.00 34.70 34.00 34.07 7,205,790 +0.07(+0.21%)
Mar 01, 2011 34.91 35.07 33.92 34.00 9,453,113 -0.69(-2.00%)
Feb 28, 2011 34.63 35.06 34.40 34.70 7,253,532 +0.08(+0.23%)
Feb 25, 2011 34.29 34.78 34.20 34.62 8,172,105 +0.58(+1.69%)
Feb 24, 2011 32.54 34.22 32.47 34.04 10,183,861 +1.36(+4.17%)
Feb 23, 2011 33.47 33.91 31.91 32.68 15,296,377 -0.80(-2.38%)
Feb 22, 2011 34.07 34.44 33.36 33.48 8,403,473 -1.22(-3.52%)
Feb 18, 2011 35.00 35.11 34.47 34.70 6,341,754 -0.18(-0.52%)
Feb 17, 2011 34.52 35.06 34.50 34.88 5,768,494 +0.31(+0.89%)
Feb 16, 2011 35.14 35.19 34.26 34.57 11,194,684 -0.43(-1.24%)
Feb 15, 2011 34.23 35.19 34.15 35.00 10,462,238 +0.61(+1.77%)
Feb 14, 2011 34.40 34.54 34.06 34.40 8,412,286 +0.17(+0.48%)
Feb 11, 2011 33.95 34.46 33.79 34.23 12,975,383 +0.01(+0.02%)
Feb 10, 2011 31.46 34.33 31.35 34.22 25,237,502 +2.42(+7.61%)
Feb 09, 2011 31.77 32.09 31.53 31.80 8,384,095 +0.03(+0.10%)
Feb 08, 2011 31.68 32.10 31.60 31.77 9,253,013 +0.15(+0.47%)
Feb 07, 2011 31.52 31.90 31.46 31.62 10,325,219 +0.03(+0.10%)
Feb 04, 2011 30.39 31.63 30.39 31.59 11,304,417 +1.25(+4.11%)
Feb 03, 2011 30.10 30.44 29.94 30.34 6,918,444 +0.39(+1.32%)
Feb 02, 2011 29.26 30.15 29.26 29.95 6,136,607 +0.48(+1.63%)
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.