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 (%)
Aug 29, 2014 18.41 18.36 18.36 18.36 7,257,562 +0.01(+0.04%)
Aug 28, 2014 18.27 18.36 18.13 18.35 5,539,695 +0.04(+0.22%)
Aug 27, 2014 18.55 18.69 18.29 18.31 6,555,619 -0.22(-1.19%)
Aug 26, 2014 18.75 18.76 18.52 18.53 5,724,116 -0.19(-1.01%)
Aug 25, 2014 19.03 19.06 18.62 18.72 3,545,079 -0.24(-1.25%)
Aug 22, 2014 18.81 19.08 18.74 18.96 5,272,421 +0.05(+0.25%)
Aug 21, 2014 18.76 19.00 18.64 18.91 6,363,185 +0.16(+0.84%)
Aug 20, 2014 18.59 18.90 18.52 18.75 7,443,662 +0.08(+0.42%)
Aug 19, 2014 18.33 18.67 18.30 18.67 8,443,143 +0.35(+1.89%)
Aug 18, 2014 18.27 18.39 18.18 18.33 5,916,606 +0.20(+1.13%)
Aug 15, 2014 18.21 18.27 18.06 18.12 8,947,776 -0.01(-0.04%)
Aug 14, 2014 18.48 18.64 18.09 18.13 12,470,504 -0.46(-2.46%)
Aug 13, 2014 18.47 18.72 18.43 18.59 7,294,411 +0.19(+1.03%)
Aug 12, 2014 18.39 18.52 18.30 18.40 5,002,454 +0.02(+0.09%)
Aug 11, 2014 18.36 18.48 18.27 18.38 5,334,129 +0.06(+0.34%)
Aug 08, 2014 18.13 18.26 18.07 18.32 5,681,337 +0.19(+1.04%)
Aug 07, 2014 18.48 18.52 18.12 18.13 5,708,714 -0.28(-1.50%)
Aug 06, 2014 18.33 18.49 18.27 18.41 5,230,094 +0.03(+0.17%)
Aug 05, 2014 18.24 18.43 18.18 18.37 5,470,078 +0.09(+0.47%)
Aug 04, 2014 18.30 18.49 18.16 18.29 7,340,858 -0.06(-0.30%)
Aug 01, 2014 18.45 18.56 18.26 18.34 7,815,643 -0.21(-1.15%)
Jul 31, 2014 18.57 18.78 18.51 18.55 8,345,320 -0.14(-0.76%)
Jul 30, 2014 18.79 18.92 18.65 18.70 7,507,685 +0.01(+0.04%)
Jul 29, 2014 18.70 18.96 18.67 18.69 9,480,167 -0.01(-0.04%)
Jul 28, 2014 18.45 18.71 18.27 18.70 9,968,778 +0.37(+2.02%)
Jul 25, 2014 18.26 18.47 18.14 18.33 8,199,191 +0.03(+0.17%)
Jul 24, 2014 17.69 18.39 17.66 18.29 17,712,678 +0.61(+3.48%)
Jul 23, 2014 17.85 17.95 17.32 17.68 51,463,240 -1.88(-9.63%)
Jul 22, 2014 19.38 19.86 19.38 19.56 11,703,652 +0.29(+1.51%)
Jul 21, 2014 19.13 19.45 18.93 19.27 12,239,878 +0.35(+1.88%)
Jul 18, 2014 18.92 19.00 18.84 18.92 6,328,580 +0.12(+0.63%)
Jul 17, 2014 18.76 18.93 18.67 18.80 9,890,145 +0.02(+0.08%)
Jul 16, 2014 19.11 19.19 18.74 18.78 8,728,200 -0.27(-1.41%)
Jul 15, 2014 19.07 19.22 18.96 19.05 4,063,895 +0.03(+0.17%)
Jul 14, 2014 19.17 19.20 18.96 19.02 5,069,965 -0.11(-0.58%)
Jul 11, 2014 19.25 19.30 19.07 19.13 3,857,791 -0.09(-0.49%)
Jul 10, 2014 19.03 19.31 18.93 19.22 4,121,649 +0.01(+0.04%)
Jul 09, 2014 18.97 19.24 18.96 19.22 8,175,897 +0.24(+1.25%)
Jul 08, 2014 19.39 19.40 18.93 18.98 8,560,251 -0.50(-2.55%)
Jul 07, 2014 19.51 19.56 19.37 19.48 4,059,885 +0.05(+0.24%)
Jul 03, 2014 19.67 19.43 19.43 19.43 3,030,492 -0.10(-0.52%)
Jul 02, 2014 19.35 19.66 19.35 19.53 5,246,555 +0.22(+1.14%)
Jul 01, 2014 19.42 19.49 19.26 19.31 5,563,878 -0.03(-0.16%)
Jun 30, 2014 19.31 19.50 19.29 19.34 4,553,532 +0.06(+0.29%)
Jun 27, 2014 19.09 19.37 19.03 19.29 8,700,558 +0.18(+0.95%)
Jun 26, 2014 19.07 19.19 18.94 19.11 5,430,695 +0.08(+0.41%)
Jun 25, 2014 18.98 19.15 18.89 19.03 8,226,224 +0.01(+0.04%)
Jun 24, 2014 19.28 19.35 18.97 19.02 8,993,544 -0.24(-1.23%)
Jun 23, 2014 19.12 19.34 19.07 19.26 5,710,455 +0.13(+0.70%)
Jun 20, 2014 19.08 19.23 18.97 19.12 16,785,912 +0.04(+0.21%)
Jun 19, 2014 19.78 19.79 19.07 19.08 18,038,598 -0.82(-4.12%)
Jun 18, 2014 19.86 19.93 19.64 19.90 4,572,378 +0.05(+0.24%)
Jun 17, 2014 19.59 19.98 19.58 19.86 5,940,342 +0.20(+1.04%)
Jun 16, 2014 19.41 19.80 19.35 19.65 7,171,714 +0.27(+1.38%)
Jun 13, 2014 19.35 19.43 19.23 19.38 7,907,295 -0.03(-0.16%)
Jun 12, 2014 19.41 19.54 19.27 19.41 5,671,737 -0.02(-0.12%)
Jun 11, 2014 19.48 19.55 19.40 19.44 4,833,405 -0.06(-0.28%)
Jun 10, 2014 19.47 19.61 19.41 19.49 5,628,837 -0.13(-0.64%)
Jun 06, 2014 19.63 19.75 19.58 19.62 5,499,358 +0.07(+0.36%)
Jun 05, 2014 19.71 19.71 19.35 19.55 6,856,826 +0.09(+0.49%)
Jun 04, 2014 19.29 19.56 19.25 19.45 7,156,295 +0.13(+0.65%)
Jun 03, 2014 19.26 19.45 19.24 19.33 7,986,173 +0.02(+0.08%)
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.