Skip to main content

Juniper Networks (NY: JNPR )

38.98 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.73 23.74 23.19 23.60 4,013,406 -0.14(-0.61%)
Apr 29, 2019 23.09 23.98 23.08 23.75 4,743,372 +0.59(+2.57%)
Apr 26, 2019 23.67 24.02 23.10 23.15 7,961,374 -0.74(-3.09%)
Apr 25, 2019 24.28 24.33 23.87 23.89 7,970,272 -0.52(-2.12%)
Apr 24, 2019 24.07 24.45 24.01 24.41 5,249,168 +0.31(+1.27%)
Apr 23, 2019 23.77 24.14 23.75 24.10 3,835,796 +0.38(+1.61%)
Apr 22, 2019 23.79 23.83 23.63 23.72 2,981,344 -0.09(-0.36%)
Apr 18, 2019 23.67 23.88 23.64 23.81 3,571,476 +0.10(+0.43%)
Apr 17, 2019 23.83 23.91 23.64 23.70 3,204,985 -0.03(-0.14%)
Apr 16, 2019 23.48 23.83 23.44 23.74 2,582,095 +0.28(+1.20%)
Apr 15, 2019 23.66 23.76 23.36 23.46 3,122,389 -0.17(-0.72%)
Apr 12, 2019 23.52 23.64 23.42 23.63 1,933,456 +0.25(+1.05%)
Apr 11, 2019 23.41 23.46 23.27 23.38 1,663,571 +0.02(+0.07%)
Apr 10, 2019 23.17 23.41 23.06 23.36 2,791,160 +0.25(+1.10%)
Apr 09, 2019 23.05 23.15 22.85 23.11 3,107,573 -0.13(-0.55%)
Apr 08, 2019 22.98 23.25 22.80 23.24 3,062,530 +0.26(+1.15%)
Apr 05, 2019 22.77 23.08 22.68 22.97 2,832,355 +0.09(+0.41%)
Apr 04, 2019 23.20 23.25 22.78 22.88 2,331,481 -0.27(-1.17%)
Apr 03, 2019 23.25 23.34 23.04 23.15 4,996,824 +0.09(+0.41%)
Apr 02, 2019 23.16 23.36 22.95 23.06 3,805,324 -0.06(-0.26%)
Apr 01, 2019 22.80 23.15 22.74 23.12 5,035,607 +0.62(+2.76%)
Mar 29, 2019 22.28 22.53 22.24 22.50 2,936,952 +0.42(+1.89%)
Mar 28, 2019 22.13 22.30 22.02 22.08 2,213,171 +0.03(+0.15%)
Mar 27, 2019 22.17 22.40 21.40 22.05 2,634,388 -0.13(-0.57%)
Mar 26, 2019 22.15 22.31 21.97 22.17 3,173,291 +0.12(+0.54%)
Mar 25, 2019 22.29 22.39 21.95 22.06 2,650,471 -0.31(-1.41%)
Mar 22, 2019 22.61 22.84 22.37 22.37 4,308,361 -0.39(-1.72%)
Mar 21, 2019 22.30 22.86 22.29 22.76 3,569,652 +0.48(+2.14%)
Mar 20, 2019 22.38 22.41 22.07 22.29 4,495,231 +0.02(+0.08%)
Mar 19, 2019 22.32 22.57 22.25 22.27 4,093,043 -0.14(-0.61%)
Mar 18, 2019 22.57 22.85 22.34 22.40 6,815,082 -0.41(-1.79%)
Mar 15, 2019 22.68 23.01 22.68 22.81 8,925,337 +0.12(+0.52%)
Mar 14, 2019 22.47 22.80 22.46 22.69 4,554,196 +0.20(+0.91%)
Mar 13, 2019 22.45 22.68 22.34 22.49 3,512,098 +0.15(+0.68%)
Mar 12, 2019 22.29 22.48 22.17 22.34 3,902,365 +0.09(+0.42%)
Mar 11, 2019 21.91 22.39 21.91 22.24 6,014,863 +0.41(+1.87%)
Mar 08, 2019 21.88 22.11 21.78 21.83 5,122,194 -0.22(-1.00%)
Mar 07, 2019 22.56 22.56 22.01 22.06 3,747,820 -0.54(-2.37%)
Mar 06, 2019 22.59 22.68 22.30 22.59 3,267,008 +0.03(+0.11%)
Mar 05, 2019 22.97 23.03 22.56 22.57 3,829,906 -0.38(-1.67%)
Mar 04, 2019 23.04 23.21 22.68 22.95 4,397,279 -0.03(-0.11%)
Mar 01, 2019 23.19 23.19 22.91 22.97 5,047,835 -0.04(-0.18%)
Feb 28, 2019 23.17 23.22 23.01 23.02 2,995,740 -0.16(-0.70%)
Feb 27, 2019 23.14 23.29 23.11 23.18 3,367,119 -0.09(-0.40%)
Feb 26, 2019 23.19 23.47 23.09 23.27 5,048,633 -0.03(-0.11%)
Feb 25, 2019 23.39 23.45 23.21 23.30 3,289,436 -0.01(-0.04%)
Feb 22, 2019 23.13 23.31 22.99 23.30 3,033,003 +0.31(+1.36%)
Feb 21, 2019 22.92 23.08 22.78 22.99 4,832,759 +0.04(+0.18%)
Feb 20, 2019 22.97 23.03 22.84 22.95 3,679,764 +0.03(+0.15%)
Feb 19, 2019 22.82 23.06 22.73 22.92 5,005,570 +0.03(+0.11%)
Feb 15, 2019 22.99 23.00 22.80 22.89 4,285,420 +0.14(+0.59%)
Feb 14, 2019 22.58 22.90 22.51 22.76 3,502,232 +0.19(+0.86%)
Feb 13, 2019 22.54 22.66 22.35 22.56 4,501,706 +0.09(+0.41%)
Feb 12, 2019 22.27 22.53 22.22 22.47 4,096,435 +0.38(+1.72%)
Feb 11, 2019 22.13 22.17 22.00 22.09 2,288,361 +0.07(+0.31%)
Feb 08, 2019 21.89 22.05 21.78 22.02 3,204,913 +0.10(+0.46%)
Feb 07, 2019 21.87 21.94 21.64 21.92 5,194,913 -0.13(-0.57%)
Feb 06, 2019 21.96 22.07 21.84 22.05 4,605,260 +0.05(+0.23%)
Feb 05, 2019 21.99 22.11 21.92 22.00 5,093,555 +0.04(+0.19%)
Feb 04, 2019 21.73 22.00 21.70 21.95 5,462,677 +0.17(+0.77%)
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.