JNPR: Historical Prices for JUNIPER NETWORKS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.58	26.11	25.46	26.07	9,615,100	26.07
20-Nov-09	25.04	25.32	24.87	25.20	5,302,700	25.20
19-Nov-09	25.44	25.46	25.16	25.29	4,742,700	25.29
18-Nov-09	25.75	25.88	25.48	25.60	5,487,100	25.60
17-Nov-09	25.87	26.10	25.71	25.81	5,575,600	25.81
16-Nov-09	26.43	26.48	25.86	25.96	5,946,200	25.96
13-Nov-09	25.22	26.52	25.22	26.15	13,076,300	26.15
12-Nov-09	24.73	25.00	24.04	24.70	20,749,800	24.70
11-Nov-09	25.15	25.63	25.03	25.35	9,126,800	25.35
10-Nov-09	25.32	25.64	24.89	24.91	20,557,500	24.91
9-Nov-09	25.84	25.88	25.31	25.43	10,693,000	25.43
6-Nov-09	25.82	26.02	25.28	25.33	7,663,100	25.33
5-Nov-09	25.90	26.12	25.69	26.00	7,328,400	26.00
4-Nov-09	25.94	26.01	25.52	25.56	5,432,600	25.56
3-Nov-09	25.42	25.68	25.16	25.65	5,309,000	25.65
2-Nov-09	26.03	26.10	25.41	25.63	9,185,100	25.63
30-Oct-09	26.33	26.85	25.27	25.51	7,219,500	25.51
29-Oct-09	25.48	26.60	25.06	26.36	10,180,100	26.36
28-Oct-09	25.73	26.30	25.05	25.06	20,237,400	25.06
27-Oct-09	26.27	26.63	25.50	25.84	12,318,900	25.84
26-Oct-09	27.23	27.58	26.19	26.22	13,278,900	26.22
23-Oct-09	28.53	28.74	26.60	27.31	19,194,700	27.31
22-Oct-09	27.85	28.25	27.32	28.22	11,043,400	28.22
21-Oct-09	27.39	28.20	27.38	27.82	8,016,600	27.82
20-Oct-09	27.24	27.94	27.18	27.72	8,810,500	27.72
19-Oct-09	26.60	27.40	26.60	27.21	7,005,000	27.21
16-Oct-09	27.12	27.13	26.18	26.50	10,147,000	26.50
15-Oct-09	27.00	27.39	26.83	27.28	9,916,400	27.28
14-Oct-09	27.64	27.73	26.89	27.20	10,819,800	27.20
13-Oct-09	28.11	28.47	27.07	27.34	12,866,300	27.34
12-Oct-09	27.46	28.05	27.45	27.92	5,686,100	27.92
9-Oct-09	26.97	27.61	26.93	27.53	4,516,200	27.53
8-Oct-09	26.93	27.30	26.64	27.10	6,534,500	27.10
7-Oct-09	26.80	27.05	26.40	26.53	4,634,500	26.53
6-Oct-09	26.64	27.34	26.54	26.95	7,944,100	26.95
5-Oct-09	25.92	26.58	25.82	26.38	5,357,900	26.38
2-Oct-09	26.00	26.42	25.75	25.85	6,611,400	25.85
1-Oct-09	27.05	27.09	26.12	26.25	9,309,600	26.25
30-Sep-09	26.77	27.51	26.36	27.02	10,014,000	27.02
29-Sep-09	27.14	27.35	26.53	26.55	6,484,100	26.55
28-Sep-09	26.70	27.68	26.68	27.25	6,005,900	27.25
25-Sep-09	26.57	26.68	26.16	26.32	5,045,000	26.32
24-Sep-09	26.87	27.18	26.33	26.59	6,385,400	26.59
23-Sep-09	27.38	27.47	26.82	26.88	8,079,300	26.88
22-Sep-09	27.77	27.98	27.49	27.70	5,873,800	27.70
21-Sep-09	27.40	28.05	25.67	27.75	5,740,200	27.75
18-Sep-09	27.49	27.79	27.33	27.62	6,251,000	27.62
17-Sep-09	27.16	27.53	27.04	27.37	6,411,800	27.37
16-Sep-09	26.82	27.53	26.78	27.42	5,815,400	27.42
15-Sep-09	26.23	27.15	26.23	26.94	9,705,800	26.94
14-Sep-09	26.28	26.51	26.03	26.44	4,975,900	26.44
11-Sep-09	26.51	26.59	26.16	26.42	4,638,200	26.42
10-Sep-09	26.00	26.65	25.86	26.55	11,500,200	26.55
9-Sep-09	24.35	26.54	24.35	26.14	29,741,600	26.14
8-Sep-09	23.90	24.50	23.90	24.29	6,663,300	24.29
4-Sep-09	23.50	23.84	23.19	23.77	4,691,100	23.77
3-Sep-09	23.17	23.62	23.15	23.41	7,180,000	23.41
2-Sep-09	22.65	23.15	22.45	23.03	8,389,000	23.03
1-Sep-09	23.06	23.75	22.66	22.69	11,164,100	22.69
31-Aug-09	23.50	23.50	22.98	23.07	5,190,400	23.07
28-Aug-09	23.97	24.55	23.31	23.58	7,161,500	23.58
27-Aug-09	23.17	23.72	22.67	23.69	9,992,600	23.69
26-Aug-09	23.62	23.72	23.08	23.22	10,094,100	23.22
25-Aug-09	24.00	24.12	23.50	23.63	7,677,600	23.63
24-Aug-09	24.56	24.65	23.84	23.96	9,169,300	23.96
21-Aug-09	24.91	24.92	24.45	24.61	9,799,300	24.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions