Juniper Networks (NY: JNPR )

35.46 -0.09 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 24.05 24.24 23.92 24.03 4,698,400 -0.15(-0.62%)
Mar 30, 2010 24.22 24.53 24.03 24.18 5,454,125 +0.17(+0.72%)
Mar 29, 2010 24.00 24.18 23.80 24.01 4,111,428 +0.13(+0.52%)
Mar 26, 2010 24.11 24.39 23.78 23.88 5,898,741 -0.19(-0.78%)
Mar 25, 2010 24.10 24.47 23.97 24.07 9,492,733 +0.21(+0.89%)
Mar 24, 2010 24.02 24.32 23.75 23.86 9,137,599 -0.33(-1.36%)
Mar 23, 2010 23.67 24.23 23.56 24.19 5,955,928 +0.58(+2.46%)
Mar 22, 2010 23.03 23.76 22.93 23.61 5,592,313 +0.20(+0.84%)
Mar 19, 2010 23.74 23.87 23.32 23.41 7,395,452 -0.28(-1.19%)
Mar 18, 2010 24.07 24.18 23.54 23.70 6,186,313 -0.34(-1.43%)
Mar 17, 2010 23.81 24.12 23.70 24.04 6,372,011 +0.23(+0.95%)
Mar 16, 2010 23.52 23.81 23.39 23.81 5,717,296 +0.26(+1.10%)
Mar 15, 2010 23.38 23.57 23.36 23.56 8,573,848 +0.10(+0.43%)
Mar 12, 2010 23.93 24.02 23.38 23.45 6,430,110 -0.41(-1.71%)
Mar 11, 2010 23.71 24.21 23.56 23.86 9,808,762 +0.05(+0.23%)
Mar 10, 2010 23.41 23.88 23.27 23.81 10,024,284 +0.39(+1.67%)
Mar 09, 2010 23.10 23.43 22.75 23.41 11,905,375 +0.33(+1.44%)
Mar 08, 2010 22.67 23.29 22.67 23.08 7,248,544 +0.29(+1.25%)
Mar 05, 2010 22.44 22.81 22.40 22.80 6,941,969 +0.34(+1.50%)
Mar 04, 2010 22.53 22.54 21.97 22.46 7,440,905 -0.07(-0.31%)
Mar 03, 2010 22.42 22.72 22.33 22.53 6,454,191 +0.15(+0.66%)
Mar 02, 2010 22.38 22.51 22.26 22.38 5,191,915 +0.03(+0.14%)
Mar 01, 2010 21.92 22.44 21.86 22.35 6,812,526 +0.43(+1.97%)
Feb 26, 2010 21.87 21.97 21.57 21.92 9,930,679 -0.02(-0.07%)
Feb 25, 2010 21.61 21.94 21.36 21.93 13,035,532 +0.04(+0.18%)
Feb 24, 2010 21.27 21.95 21.15 21.90 13,564,262 +0.82(+3.91%)
Feb 23, 2010 21.30 21.39 20.88 21.07 7,758,250 -0.24(-1.14%)
Feb 22, 2010 21.46 21.71 21.17 21.32 9,611,806 -0.18(-0.84%)
Feb 19, 2010 20.21 21.53 20.17 21.50 18,871,436 +1.18(+5.78%)
Feb 18, 2010 20.06 20.35 19.95 20.32 4,152,558 +0.25(+1.25%)
Feb 17, 2010 19.98 20.16 19.89 20.07 7,544,286 +0.13(+0.67%)
Feb 16, 2010 19.58 20.00 19.43 19.94 10,353,649 +0.54(+2.79%)
Feb 12, 2010 19.59 19.40 19.40 19.40 10,261,179 -0.39(-1.98%)
Feb 11, 2010 19.59 19.86 19.49 19.79 4,820,915 +0.19(+0.96%)
Feb 10, 2010 19.60 19.84 19.45 19.60 3,931,825 -0.08(-0.40%)
Feb 09, 2010 19.54 19.88 19.47 19.68 5,425,738 -0.04(-0.20%)
Feb 08, 2010 19.55 19.81 19.44 19.72 5,093,186 +0.13(+0.68%)
Feb 05, 2010 19.49 19.65 19.20 19.58 11,690,862 +0.09(+0.44%)
Feb 04, 2010 19.63 19.79 19.33 19.50 11,894,179 -0.34(-1.74%)
Feb 03, 2010 19.61 19.98 19.40 19.84 7,144,360 +0.13(+0.64%)
Feb 02, 2010 19.68 19.75 19.46 19.72 10,794,745 +0.29(+1.48%)
Feb 01, 2010 19.10 19.67 18.85 19.43 10,464,443 -0.02(-0.11%)
Jan 29, 2010 20.34 20.52 19.22 19.45 22,130,268 +0.27(+1.39%)
Jan 28, 2010 19.62 19.72 19.07 19.18 13,237,501 -0.42(-2.12%)
Jan 27, 2010 19.44 19.76 19.34 19.60 7,530,667 +0.13(+0.64%)
Jan 26, 2010 19.79 19.90 19.41 19.47 8,312,340 -0.40(-2.01%)
Jan 25, 2010 19.73 20.03 19.60 19.87 6,655,919 +0.33(+1.68%)
Jan 22, 2010 20.35 20.42 19.51 19.54 7,933,534 -0.92(-4.48%)
Jan 21, 2010 20.75 21.02 20.33 20.46 11,670,902 +0.05(+0.27%)
Jan 20, 2010 20.84 20.88 20.19 20.41 10,238,630 -0.64(-3.05%)
Jan 19, 2010 20.76 21.07 20.70 21.05 4,983,644 +0.23(+1.09%)
Jan 15, 2010 20.65 20.82 20.82 20.82 9,236,363 +0.19(+0.91%)
Jan 14, 2010 20.78 20.89 20.45 20.63 5,677,829 -0.11(-0.53%)
Jan 13, 2010 20.34 20.84 20.18 20.74 8,772,206 +0.49(+2.40%)
Jan 12, 2010 20.38 20.42 20.18 20.26 8,473,166 -0.27(-1.30%)
Jan 11, 2010 20.59 20.67 20.18 20.52 6,186,931 -0.04(-0.19%)
Jan 08, 2010 20.49 20.56 20.23 20.56 5,309,821 +0.07(+0.34%)
Jan 07, 2010 20.43 20.51 20.13 20.49 6,798,876 +0.10(+0.50%)
Jan 06, 2010 20.89 20.91 20.17 20.39 15,101,645 -0.56(-2.69%)
Jan 05, 2010 21.28 21.39 20.67 20.95 12,198,521 -0.34(-1.58%)
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.