Skip to main content

Juniper Networks (NY: JNPR )

38.90 -0.06 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.51 13.13 12.47 12.89 14,827,560 +0.38(+3.05%)
Apr 29, 2013 12.34 12.63 12.31 12.51 12,398,001 +0.21(+1.71%)
Apr 26, 2013 12.35 12.42 12.29 12.30 9,599,891 -0.09(-0.75%)
Apr 25, 2013 12.29 12.56 12.20 12.39 11,527,287 +0.17(+1.40%)
Apr 24, 2013 12.57 12.82 12.17 12.22 43,982,448 -1.30(-9.62%)
Apr 23, 2013 13.44 13.79 13.37 13.52 17,821,224 +0.19(+1.40%)
Apr 22, 2013 13.32 13.43 13.19 13.34 6,270,336 +0.02(+0.12%)
Apr 19, 2013 13.55 13.59 13.29 13.32 8,127,956 -0.17(-1.27%)
Apr 18, 2013 13.86 13.90 13.44 13.49 5,980,751 -0.30(-2.15%)
Apr 17, 2013 14.01 14.18 13.73 13.79 6,285,805 -0.34(-2.43%)
Apr 16, 2013 14.21 14.28 13.95 14.13 7,330,827 +0.03(+0.22%)
Apr 15, 2013 14.47 14.64 14.08 14.10 7,338,548 -0.48(-3.31%)
Apr 12, 2013 14.39 14.60 14.21 14.58 7,157,015 +0.12(+0.86%)
Apr 11, 2013 14.57 14.64 14.30 14.46 8,501,992 -0.22(-1.49%)
Apr 10, 2013 14.15 14.84 14.12 14.68 15,046,411 +0.65(+4.67%)
Apr 09, 2013 13.88 14.15 13.87 14.02 5,342,796 +0.13(+0.95%)
Apr 08, 2013 13.73 13.94 13.65 13.89 6,274,194 +0.22(+1.60%)
Apr 05, 2013 13.23 13.75 13.05 13.67 16,745,522 -0.44(-3.15%)
Apr 04, 2013 14.28 14.28 13.97 14.11 7,008,680 -0.12(-0.82%)
Apr 03, 2013 14.26 14.50 14.17 14.23 5,827,489 +0.00(+0.00%)
Apr 02, 2013 14.50 14.59 14.22 14.23 6,646,643 -0.21(-1.46%)
Apr 01, 2013 14.48 14.59 14.37 14.44 6,063,601 +0.00(+0.00%)
Mar 28, 2013 14.54 14.63 14.39 14.44 10,104,174 -0.10(-0.70%)
Mar 27, 2013 14.46 14.64 14.42 14.54 11,815,774 +0.02(+0.11%)
Mar 26, 2013 14.85 14.85 14.42 14.53 11,546,273 -0.24(-1.64%)
Mar 25, 2013 14.61 14.87 14.56 14.77 9,576,689 +0.19(+1.28%)
Mar 22, 2013 14.79 14.91 14.52 14.58 9,225,087 -0.13(-0.90%)
Mar 21, 2013 14.52 14.75 14.45 14.71 16,960,634 -0.33(-2.17%)
Mar 20, 2013 14.68 15.09 14.67 15.04 8,525,813 +0.13(+0.89%)
Mar 19, 2013 15.74 15.24 14.53 14.91 21,674,830 -0.83(-5.29%)
Mar 18, 2013 14.86 15.82 14.81 15.74 16,125,818 +0.03(+0.20%)
Mar 15, 2013 15.88 15.96 15.67 15.71 7,206,391 -0.26(-1.66%)
Mar 14, 2013 16.16 16.39 15.91 15.98 4,403,683 -0.02(-0.15%)
Mar 13, 2013 16.16 16.19 15.86 16.00 4,617,747 -0.18(-1.11%)
Mar 12, 2013 16.19 16.35 16.12 16.18 3,582,404 -0.09(-0.57%)
Mar 11, 2013 16.06 16.31 15.98 16.27 4,544,953 +0.16(+0.97%)
Mar 08, 2013 16.53 16.57 16.05 16.12 7,373,634 -0.34(-2.04%)
Mar 07, 2013 16.10 16.51 16.10 16.45 9,655,065 +0.78(+4.97%)
Mar 06, 2013 15.67 15.86 15.59 15.67 7,721,161 +0.11(+0.70%)
Mar 05, 2013 15.73 15.97 15.49 15.56 12,063,306 -0.12(-0.74%)
Mar 04, 2013 15.97 15.98 15.62 15.68 6,531,115 -0.28(-1.76%)
Mar 01, 2013 16.04 16.11 15.88 15.96 5,597,294 -0.15(-0.92%)
Feb 28, 2013 16.17 16.23 15.98 16.11 6,498,701 -0.03(-0.19%)
Feb 27, 2013 15.96 16.24 15.84 16.14 6,362,834 +0.20(+1.27%)
Feb 26, 2013 16.23 16.33 15.67 15.94 14,880,775 -0.20(-1.25%)
Feb 25, 2013 16.88 16.89 16.14 16.14 7,066,111 -0.57(-3.40%)
Feb 22, 2013 16.78 16.86 16.56 16.71 3,275,546 +0.09(+0.56%)
Feb 21, 2013 16.85 16.85 16.45 16.61 6,076,657 -0.30(-1.75%)
Feb 20, 2013 17.28 17.36 16.90 16.91 4,943,434 -0.42(-2.43%)
Feb 19, 2013 16.83 17.33 16.61 17.33 7,015,916 +0.30(+1.78%)
Feb 15, 2013 16.93 17.04 16.71 17.03 7,235,645 +0.14(+0.83%)
Feb 14, 2013 16.76 16.95 16.43 16.89 6,281,101 +0.01(+0.05%)
Feb 13, 2013 16.82 16.93 16.58 16.88 7,187,385 +0.05(+0.28%)
Feb 12, 2013 16.95 17.00 16.76 16.83 4,840,607 -0.08(-0.46%)
Feb 11, 2013 17.04 17.15 16.88 16.91 4,918,372 -0.10(-0.59%)
Feb 08, 2013 17.39 17.40 16.93 17.01 8,038,716 -0.41(-2.37%)
Feb 07, 2013 17.40 17.47 17.21 17.42 6,288,200 -0.01(-0.04%)
Feb 06, 2013 17.32 17.51 17.21 17.43 6,881,908 +0.11(+0.63%)
Feb 04, 2013 17.46 17.90 17.31 17.32 9,995,062 -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.