JNPR - Juniper Networks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201826.8226.8726.5926.8426.842,734,400
Aug 14, 201826.9527.1426.8726.9026.902,815,000
Aug 13, 201826.9327.1726.8526.9426.945,841,000
Aug 10, 201826.8427.0926.7826.8926.892,539,700
Aug 09, 201826.7727.0026.6926.9426.942,298,500
Aug 08, 201826.6726.7926.4126.7526.752,309,300
Aug 07, 201826.2526.6826.1126.6526.653,705,500
Aug 06, 201826.2926.4226.2226.2726.272,506,800
Aug 03, 201826.1326.4026.1026.3426.342,619,100
Aug 02, 201825.6826.3325.5226.1826.183,610,100
Aug 01, 201826.3326.4325.7825.9325.934,294,300
Jul 31, 201826.3526.5426.1826.3426.344,980,700
Jul 30, 201826.7626.7926.1926.3026.306,489,200
Jul 27, 201825.7726.1825.0026.1826.1817,091,200
Jul 26, 201828.1428.5528.1428.2528.254,373,900
Jul 25, 201827.9428.2427.9028.2028.202,896,900
Jul 24, 201828.1928.3027.8627.9527.954,589,300
Jul 23, 201828.0528.1927.7428.0828.083,627,900
Jul 20, 201828.0128.1727.9227.9727.973,068,500
Jul 19, 201828.2428.3528.0128.0628.063,010,000
Jul 18, 201828.0528.3027.9728.2728.273,157,800
Jul 17, 201827.7628.0227.7127.9327.933,323,000
Jul 16, 201827.8628.0727.7627.8627.864,116,000
Jul 13, 201828.4828.5527.4027.8627.866,988,700
Jul 12, 201828.2728.5128.2728.5128.512,225,600
Jul 11, 201828.2028.2927.9028.1328.133,737,300
Jul 10, 201828.5028.6928.1228.3028.305,989,900
Jul 09, 201828.2028.4628.1128.4428.443,858,500
Jul 06, 201827.7628.0427.6427.9627.963,458,100
Jul 05, 201827.3627.8427.2327.8127.813,898,300
Jul 03, 201827.6027.6626.9227.2327.233,884,500
Jul 02, 201827.2227.8027.1927.7527.755,329,200
Jun 29, 201827.3327.6627.3027.4227.423,867,700
Jun 28, 201826.6827.3526.6527.2627.264,486,200
Jun 27, 201826.7227.2726.6026.7426.744,341,400
Jun 26, 201826.4626.7526.4226.5726.572,968,700
Jun 25, 201826.5426.6026.1126.3226.326,356,600
Jun 22, 201826.9226.9926.5126.7126.716,912,600
Jun 21, 201827.0027.1226.7326.9226.924,989,300
Jun 20, 201826.9527.1926.8426.9426.944,228,700
Jun 19, 201826.9127.1226.6726.8226.824,511,900
Jun 18, 201826.9227.1726.7327.0727.077,840,200
Jun 15, 201827.7927.8027.1727.2927.2911,996,200
Jun 14, 201828.0428.2827.6727.8227.827,509,000
Jun 13, 201827.9728.3427.8127.9227.927,003,100
Jun 12, 201827.8728.1327.7327.8727.875,151,400
Jun 11, 201827.9228.1627.6427.7827.786,533,100
Jun 08, 201827.3527.9827.3027.9227.928,029,400
Jun 07, 201827.5327.7227.3427.4327.434,162,000
Jun 06, 201827.3927.5427.1227.4327.434,348,600
Jun 05, 201827.0327.3327.0327.3127.314,721,700
Jun 04, 201826.8927.0126.7526.9626.966,825,200
Jun 01, 201826.8426.9826.7126.8026.804,175,200
May 31, 201826.8727.1626.5526.6426.647,085,100
May 31, 20180.18 Dividend
May 30, 201827.2127.2426.8427.0026.823,749,400
May 29, 201827.0427.2826.9727.1226.947,749,500
May 25, 201826.9527.4726.9227.2327.054,359,700
May 24, 201827.2027.2926.9527.0126.835,169,000
May 23, 201827.0727.2426.7927.2127.035,207,600
May 22, 201827.0027.3926.9427.2027.0211,548,200
May 21, 201826.8127.0026.7126.9726.794,103,400
May 18, 201826.6726.7826.6026.6626.483,647,400
May 17, 201826.4326.9926.4326.7226.546,381,800
May 16, 201826.7926.9626.6926.8626.687,105,600
May 15, 201826.4826.8926.2526.8326.658,370,300
May 14, 201826.6826.9326.5326.7526.578,595,300
May 11, 201826.3526.5726.2126.5226.345,431,400
May 10, 201825.9726.5725.9226.3426.166,905,500
May 09, 201825.9426.2125.9026.1726.003,708,000
May 08, 201826.0026.0725.7825.9325.766,089,500
May 07, 201825.6826.0825.5425.9325.766,567,500
May 04, 201824.9125.7024.9025.6625.497,564,600
May 03, 201824.8825.2424.8025.1624.997,724,800
May 02, 201826.9026.9524.3524.9224.7513,921,300
May 01, 201824.3824.9424.2624.7424.586,080,500
Apr 30, 201824.6924.7624.4724.5924.435,907,700
Apr 27, 201824.4924.8824.4924.6224.464,936,400
Apr 26, 201824.3524.5924.2424.4824.322,891,600
Apr 25, 201824.3224.4024.0424.2924.132,788,600
Apr 24, 201824.3224.6024.0924.2924.133,562,200
Apr 23, 201824.3824.6024.2524.3324.173,645,000
Apr 20, 201824.4924.5324.1724.3524.193,424,700
Apr 19, 201824.3624.7524.3624.4424.284,514,800
Apr 18, 201823.8924.5123.6124.3824.2210,875,800
Apr 17, 201825.1425.4925.0125.4125.244,495,300
Apr 16, 201824.9825.1624.8524.9924.824,306,300
Apr 13, 201824.9425.1324.6624.8524.683,950,300
Apr 12, 201824.8724.9724.7324.8524.682,733,000
Apr 11, 201824.5624.8224.5424.6924.532,100,900
Apr 10, 201824.4424.7624.4024.6624.503,079,700
Apr 09, 201824.2524.4024.0924.1023.943,308,800
Apr 06, 201824.2424.4223.8724.0923.933,949,200
Apr 05, 201824.3924.5824.2324.3524.193,092,600
Apr 04, 201823.6824.2223.6824.1523.995,330,600
Apr 03, 201824.2024.2423.8224.1023.944,452,000
Apr 02, 201824.3124.3123.8924.0723.913,822,200
Mar 29, 201824.1524.3723.9824.3324.174,093,700
Mar 28, 201824.2224.2923.8524.0523.894,782,200
Mar 27, 201824.6324.8224.1124.2524.094,261,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...