JNPR - Juniper Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201828.6628.7228.1328.4828.484,375,000
Oct 19, 201828.6728.8928.3728.4128.413,664,500
Oct 18, 201828.8729.2228.3928.6228.624,522,500
Oct 17, 201828.5428.9528.3928.8728.873,851,000
Oct 16, 201827.9028.5927.8028.5628.563,684,000
Oct 15, 201827.3227.9127.2727.7727.774,989,300
Oct 12, 201827.2727.3926.7827.3227.323,542,500
Oct 11, 201827.4427.6326.7626.7826.785,040,200
Oct 10, 201828.5528.6227.5827.6127.613,629,100
Oct 09, 201828.6228.9128.6228.7628.762,314,100
Oct 08, 201829.0329.1628.7228.8128.812,198,900
Oct 05, 201829.3329.4328.9529.1429.141,986,700
Oct 04, 201829.7029.7029.2429.3729.373,011,200
Oct 03, 201830.0330.0329.6929.7529.752,977,200
Oct 02, 201829.8730.0129.6729.8329.834,428,100
Oct 01, 201830.0430.2329.8229.9229.924,378,100
Sep 28, 201829.6930.1929.5829.9729.973,327,600
Sep 27, 201829.5529.8629.4929.7029.702,191,100
Sep 26, 201829.8129.9129.5729.5929.592,822,000
Sep 25, 201829.6729.9729.6029.7929.793,675,000
Sep 24, 201829.7029.9529.4629.6729.678,967,700
Sep 21, 201829.5729.9229.5129.7729.776,409,100
Sep 20, 201829.3429.6729.3429.5629.563,282,900
Sep 19, 201829.4429.4828.9329.2029.206,632,700
Sep 18, 201828.0828.6627.9628.5928.595,983,300
Sep 17, 201827.9528.3227.8628.0028.009,021,600
Sep 14, 201827.9228.3327.6727.8727.876,024,000
Sep 13, 201827.6128.0027.5127.8227.824,703,400
Sep 12, 201827.4827.6827.4227.5527.554,118,200
Sep 11, 201827.5327.6927.3627.5027.502,204,100
Sep 10, 201827.5727.7027.4227.6327.633,849,200
Sep 07, 201827.7127.7127.4127.5127.515,019,800
Sep 06, 201828.1428.2727.5427.7027.703,868,600
Sep 05, 201828.3028.3527.9627.9927.994,787,700
Sep 04, 201828.3428.4228.0828.3928.393,701,900
Aug 31, 201828.3828.6028.1328.4328.435,852,900
Aug 31, 20180.18 Dividend
Aug 30, 201828.9128.9428.6828.6828.503,370,700
Aug 29, 201828.9528.9828.8228.8428.662,393,900
Aug 28, 201828.7029.0128.5528.9328.754,537,300
Aug 27, 201828.6628.7828.5428.5528.372,144,400
Aug 24, 201828.4828.7428.4028.5828.403,225,200
Aug 23, 201828.2928.4328.2428.3428.161,930,800
Aug 22, 201828.2328.3028.0928.2628.082,533,000
Aug 21, 201828.1228.3327.8228.3128.133,329,700
Aug 20, 201827.7928.1827.7928.1828.004,936,100
Aug 17, 201827.2527.7827.0627.7427.572,992,400
Aug 16, 201827.0027.3526.9027.3027.133,417,200
Aug 15, 201826.8226.8726.5926.8426.672,836,200
Aug 14, 201826.9527.1426.8726.9026.732,815,000
Aug 13, 201826.9327.1726.8526.9426.775,841,000
Aug 10, 201826.8427.0926.7826.8926.722,539,700
Aug 09, 201826.7727.0026.6926.9426.772,298,500
Aug 08, 201826.6726.7926.4126.7526.582,309,300
Aug 07, 201826.2526.6826.1126.6526.483,705,500
Aug 06, 201826.2926.4226.2226.2726.112,506,800
Aug 03, 201826.1326.4026.1026.3426.172,619,100
Aug 02, 201825.6826.3325.5226.1826.023,610,100
Aug 01, 201826.3326.4325.7825.9325.774,294,300
Jul 31, 201826.3526.5426.1826.3426.174,980,700
Jul 30, 201826.7626.7926.1926.3026.136,489,200
Jul 27, 201825.7726.1825.0026.1826.0217,091,200
Jul 26, 201828.1428.5528.1428.2528.074,373,900
Jul 25, 201827.9428.2427.9028.2028.022,896,900
Jul 24, 201828.1928.3027.8627.9527.774,589,300
Jul 23, 201828.0528.1927.7428.0827.903,627,900
Jul 20, 201828.0128.1727.9227.9727.793,068,500
Jul 19, 201828.2428.3528.0128.0627.883,010,000
Jul 18, 201828.0528.3027.9728.2728.093,157,800
Jul 17, 201827.7628.0227.7127.9327.753,323,000
Jul 16, 201827.8628.0727.7627.8627.694,116,000
Jul 13, 201828.4828.5527.4027.8627.696,988,700
Jul 12, 201828.2728.5128.2728.5128.332,225,600
Jul 11, 201828.2028.2927.9028.1327.953,737,300
Jul 10, 201828.5028.6928.1228.3028.125,989,900
Jul 09, 201828.2028.4628.1128.4428.263,858,500
Jul 06, 201827.7628.0427.6427.9627.783,458,100
Jul 05, 201827.3627.8427.2327.8127.643,898,300
Jul 03, 201827.6027.6626.9227.2327.063,884,500
Jul 02, 201827.2227.8027.1927.7527.585,329,200
Jun 29, 201827.3327.6627.3027.4227.253,867,700
Jun 28, 201826.6827.3526.6527.2627.094,486,200
Jun 27, 201826.7227.2726.6026.7426.574,341,400
Jun 26, 201826.4626.7526.4226.5726.402,968,700
Jun 25, 201826.5426.6026.1126.3226.156,356,600
Jun 22, 201826.9226.9926.5126.7126.546,912,600
Jun 21, 201827.0027.1226.7326.9226.754,989,300
Jun 20, 201826.9527.1926.8426.9426.774,228,700
Jun 19, 201826.9127.1226.6726.8226.654,511,900
Jun 18, 201826.9227.1726.7327.0726.907,840,200
Jun 15, 201827.7927.8027.1727.2927.1211,996,200
Jun 14, 201828.0428.2827.6727.8227.657,509,000
Jun 13, 201827.9728.3427.8127.9227.747,003,100
Jun 12, 201827.8728.1327.7327.8727.705,151,400
Jun 11, 201827.9228.1627.6427.7827.616,533,100
Jun 08, 201827.3527.9827.3027.9227.748,029,400
Jun 07, 201827.5327.7227.3427.4327.264,162,000
Jun 06, 201827.3927.5427.1227.4327.264,348,600
Jun 05, 201827.0327.3327.0327.3127.144,721,700
Jun 04, 201826.8927.0126.7526.9626.796,825,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...