JUNIPER NETWORKS $17.28

down -0.14


23/5/2013 04:23 PM  |  NYSE : JNPR  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

JNPR historical data

Date Open High Low Close Volume
5/22/2013 17.62 17.66 17.34 17.42 93365
5/21/2013 17.57 17.72 17.49 17.64 50030
5/20/2013 17.58 17.72 17.47 17.58 46089
5/17/2013 17.67 17.74 17.48 17.61 63556
5/16/2013 17.70 18.02 17.49 17.78 118834
5/15/2013 17.10 17.13 16.84 17.07 67032
5/14/2013 17.30 17.33 17.09 17.10 81087
5/13/2013 17.29 17.40 17.20 17.27 45839
5/10/2013 17.39 17.52 17.22 17.36 55405
5/9/2013 17.24 17.44 17.15 17.34 53183
5/8/2013 16.68 17.32 16.67 17.29 81101
5/7/2013 16.83 16.99 16.66 16.80 61940
5/6/2013 16.57 16.97 16.48 16.93 106004
5/3/2013 16.41 16.61 16.30 16.48 45855
5/2/2013 16.36 16.47 16.23 16.30 82156
5/1/2013 16.49 16.69 16.23 16.31 81883
4/30/2013 16.06 16.85 16.01 16.55 115484
4/29/2013 15.84 16.21 15.81 16.06 96567
4/26/2013 15.86 15.96 15.76 15.79 74776
4/25/2013 15.78 16.13 15.67 15.91 89791
4/24/2013 16.14 16.46 15.62 15.69 342617
4/23/2013 17.26 17.70 17.17 17.36 138817
4/22/2013 17.10 17.24 16.93 17.12 48843
4/19/2013 17.39 17.45 17.06 17.10 63231
4/18/2013 17.79 17.84 17.25 17.32 46587
4/17/2013 17.98 18.20 17.63 17.70 48963
4/16/2013 18.24 18.34 17.91 18.14 57095
4/15/2013 18.58 18.79 18.08 18.10 57140
4/12/2013 18.48 18.74 18.25 18.72 55747
4/11/2013 18.70 18.79 18.36 18.56 66225
4/10/2013 18.17 19.05 18.13 18.84 117197
4/9/2013 17.82 18.16 17.81 18.00 41605
4/8/2013 17.85 17.89 17.52 17.83 48873
4/5/2013 16.99 17.65 16.75 17.55 130428
4/4/2013 18.33 18.33 17.93 18.12 54583
4/3/2013 18.31 18.62 18.19 18.27 45392
4/2/2013 18.61 18.73 18.25 18.27 51774
4/1/2013 18.59 18.73 18.45 18.54 47227
3/28/2013 18.66 18.78 18.47 18.54 78700
3/27/2013 18.57 18.79 18.51 18.67 92038
3/26/2013 19.06 19.06 18.51 18.65 89939
3/25/2013 18.75 19.10 18.69 18.96 74597
3/22/2013 18.99 19.14 18.64 18.72 71372
3/21/2013 18.64 18.93 18.55 18.89 132106
3/20/2013 18.84 19.37 18.83 19.31 66396
3/19/2013 19.06 19.57 18.65 19.14 168833
3/18/2013 19.08 20.31 19.01 20.21 125611
3/15/2013 20.39 20.49 20.12 20.17 55917
3/14/2013 20.75 21.04 20.43 20.51 34220
3/13/2013 20.75 20.79 20.36 20.54 35944
3/12/2013 20.79 20.99 20.70 20.77 27893
3/11/2013 20.62 20.94 20.52 20.89 35375
3/8/2013 21.22 21.27 20.61 20.69 57437
3/7/2013 20.67 21.20 20.67 21.12 75118
3/6/2013 20.12 20.36 20.02 20.12 60144
3/5/2013 20.20 20.50 19.89 19.98 93962
3/4/2013 20.50 20.51 20.05 20.13 50868
3/1/2013 20.59 20.68 20.39 20.49 43594
2/28/2013 20.67 20.99 20.52 20.68 50595
2/27/2013 20.49 20.85 20.34 20.72 49544
2/26/2013 20.83 20.97 20.12 20.46 115913
2/25/2013 21.67 21.68 20.72 20.72 55029
2/22/2013 21.54 21.64 21.26 21.45 25515
2/21/2013 21.63 21.63 21.12 21.33 47424
2/20/2013 22.18 22.29 21.69 21.71 38487
2/19/2013 21.60 22.25 21.33 22.25 54650
2/15/2013 21.73 21.88 21.45 21.86 56348
2/14/2013 21.52 21.76 21.09 21.68 48926
2/13/2013 21.59 21.74 21.29 21.67 55967
2/12/2013 21.76 21.83 21.52 21.61 37705
2/11/2013 21.87 22.02 21.67 21.71 38312
2/8/2013 22.33 22.34 21.74 21.84 62607
2/7/2013 22.34 22.43 22.10 22.37 48987
2/6/2013 22.24 22.48 22.10 22.38 53606
2/5/2013 22.36 22.66 22.27 22.39 47010
2/4/2013 22.41 22.98 22.22 22.24 77859
2/1/2013 22.32 22.53 22.20 22.32 71834
1/31/2013 21.68 22.41 21.56 22.38 94556
1/30/2013 21.52 21.84 21.52 21.58 59865
1/29/2013 22.07 22.20 21.56 21.58 78336
1/28/2013 22.58 22.85 22.19 22.20 102109
1/25/2013 21.76 22.64 21.50 22.57 154855
1/24/2013 21.18 21.69 21.12 21.50 95071
1/23/2013 21.50 21.70 21.23 21.28 68562
1/22/2013 21.42 21.99 21.38 21.50 66580
1/18/2013 21.24 21.49 21.08 21.49 60213
1/17/2013 21.47 21.85 21.03 21.28 63332
1/16/2013 20.89 21.17 20.84 20.98 47279
1/15/2013 20.67 21.03 20.44 21.01 61033
1/14/2013 20.57 20.87 20.50 20.82 66980
1/11/2013 20.30 20.70 20.28 20.66 60555
1/10/2013 20.05 20.37 20.00 20.30 65463
1/9/2013 19.71 20.04 19.60 19.95 54939
1/8/2013 20.00 20.00 19.55 19.72 83347
1/7/2013 20.30 20.33 19.98 20.15 53134
1/4/2013 20.15 20.43 20.09 20.38 70896
1/3/2013 20.48 20.70 20.11 20.17 63275
1/2/2013 20.13 20.68 20.01 20.55 61041
12/31/2012 19.42 19.78 19.21 19.67 78074
12/28/2012 19.58 19.65 19.35 19.38 51528
Marketplace
Trading Center