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 (%)
Apr 30, 2013 12.52 13.13 12.48 12.90 14,820,929 +0.38(+3.05%)
Apr 29, 2013 12.34 12.63 12.32 12.52 12,392,456 +0.21(+1.71%)
Apr 26, 2013 12.36 12.42 12.30 12.30 9,595,598 -0.09(-0.75%)
Apr 25, 2013 12.30 12.57 12.21 12.40 11,522,132 +0.17(+1.40%)
Apr 24, 2013 12.58 12.83 12.17 12.23 43,962,780 -1.30(-9.62%)
Apr 23, 2013 13.45 13.79 13.38 13.53 17,813,254 +0.19(+1.40%)
Apr 22, 2013 13.33 13.43 13.19 13.34 6,267,532 +0.02(+0.12%)
Apr 19, 2013 13.55 13.60 13.29 13.33 8,124,321 -0.17(-1.27%)
Apr 18, 2013 13.86 13.90 13.44 13.50 5,978,077 -0.30(-2.15%)
Apr 17, 2013 14.01 14.18 13.74 13.79 6,282,994 -0.34(-2.43%)
Apr 16, 2013 14.21 14.29 13.96 14.14 7,327,549 +0.03(+0.22%)
Apr 15, 2013 14.48 14.64 14.09 14.11 7,335,266 -0.48(-3.31%)
Apr 12, 2013 14.40 14.60 14.22 14.59 7,153,815 +0.12(+0.86%)
Apr 11, 2013 14.57 14.64 14.31 14.46 8,498,190 -0.22(-1.49%)
Apr 10, 2013 14.16 14.85 14.13 14.68 15,039,682 +0.65(+4.67%)
Apr 09, 2013 13.89 14.15 13.88 14.03 5,340,407 +0.13(+0.95%)
Apr 08, 2013 13.73 13.94 13.65 13.89 6,271,388 +0.22(+1.60%)
Apr 05, 2013 13.24 13.75 13.05 13.68 16,738,033 -0.44(-3.15%)
Apr 04, 2013 14.28 14.28 13.97 14.12 7,005,546 -0.12(-0.82%)
Apr 03, 2013 14.27 14.51 14.18 14.24 5,824,883 +0.00(+0.00%)
Apr 02, 2013 14.50 14.60 14.22 14.24 6,643,670 -0.21(-1.46%)
Apr 01, 2013 14.49 14.59 14.38 14.45 6,060,889 +0.00(+0.00%)
Mar 28, 2013 14.54 14.63 14.39 14.45 10,099,655 -0.10(-0.70%)
Mar 27, 2013 14.47 14.64 14.42 14.55 11,810,490 +0.02(+0.11%)
Mar 26, 2013 14.85 14.85 14.42 14.53 11,541,109 -0.24(-1.64%)
Mar 25, 2013 14.61 14.88 14.56 14.78 9,572,406 +0.19(+1.28%)
Mar 22, 2013 14.80 14.92 14.53 14.59 9,220,962 -0.13(-0.90%)
Mar 21, 2013 14.53 14.75 14.46 14.72 16,953,048 -0.33(-2.18%)
Mar 20, 2013 14.68 15.09 14.67 15.05 8,522,000 +0.13(+0.89%)
Mar 19, 2013 15.75 15.25 14.53 14.92 21,665,136 -0.83(-5.29%)
Mar 18, 2013 14.87 15.82 14.81 15.75 16,118,607 +0.03(+0.20%)
Mar 15, 2013 15.89 15.97 15.68 15.72 7,203,169 -0.27(-1.66%)
Mar 14, 2013 16.17 16.40 15.92 15.98 4,401,714 -0.02(-0.15%)
Mar 13, 2013 16.17 16.20 15.87 16.01 4,615,682 -0.18(-1.11%)
Mar 12, 2013 16.20 16.36 16.13 16.19 3,580,802 -0.09(-0.57%)
Mar 11, 2013 16.07 16.32 15.99 16.28 4,542,921 +0.16(+0.97%)
Mar 08, 2013 16.54 16.58 16.06 16.12 7,370,337 -0.34(-2.04%)
Mar 07, 2013 16.11 16.52 16.11 16.46 9,650,747 +0.78(+4.97%)
Mar 06, 2013 15.68 15.87 15.60 15.68 7,717,708 +0.11(+0.70%)
Mar 05, 2013 15.74 15.98 15.50 15.57 12,057,911 -0.12(-0.75%)
Mar 04, 2013 15.98 15.98 15.62 15.69 6,528,194 -0.28(-1.76%)
Mar 01, 2013 16.05 16.12 15.89 15.97 5,594,791 -0.15(-0.92%)
Feb 28, 2013 16.17 16.24 15.99 16.12 6,495,794 -0.03(-0.19%)
Feb 27, 2013 15.97 16.25 15.85 16.15 6,359,988 +0.20(+1.27%)
Feb 26, 2013 16.23 16.34 15.68 15.94 14,874,120 -0.20(-1.25%)
Feb 25, 2013 16.89 16.89 16.15 16.15 7,062,951 -0.57(-3.40%)
Feb 22, 2013 16.79 16.86 16.57 16.72 3,274,081 +0.09(+0.56%)
Feb 21, 2013 16.86 16.86 16.46 16.62 6,073,940 -0.30(-1.75%)
Feb 20, 2013 17.28 17.37 16.90 16.92 4,941,223 -0.42(-2.43%)
Feb 19, 2013 16.83 17.34 16.62 17.34 7,012,778 +0.30(+1.78%)
Feb 15, 2013 16.93 17.05 16.72 17.04 7,232,409 +0.14(+0.83%)
Feb 14, 2013 16.77 16.96 16.44 16.89 6,278,292 +0.01(+0.05%)
Feb 13, 2013 16.82 16.94 16.59 16.89 7,184,170 +0.05(+0.28%)
Feb 12, 2013 16.96 17.01 16.77 16.84 4,838,442 -0.08(-0.46%)
Feb 11, 2013 17.04 17.16 16.89 16.92 4,916,172 -0.10(-0.60%)
Feb 08, 2013 17.40 17.41 16.94 17.02 8,035,121 -0.41(-2.37%)
Feb 07, 2013 17.41 17.48 17.22 17.43 6,285,388 -0.01(-0.04%)
Feb 06, 2013 17.33 17.52 17.22 17.44 6,878,830 +0.11(+0.63%)
Feb 04, 2013 17.46 17.90 17.32 17.33 9,990,592 -0.06(-0.36%)
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.