Juniper Networks, Inc. Historical Stock Prices

JNPR 
$27.59
*  
0.01
0.04%
Get JNPR Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading JNPR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JNPR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.53  27.66  27.23  27.59 3,314,072
05/21/2015 27.55 27.66 27.23 27.59 3,318,097
05/20/2015 27.51 27.7347 27.38 27.6 3,277,655
05/19/2015 27.67 27.7 27.36 27.53 3,720,889
05/18/2015 27.35 27.69 27.27 27.62 3,685,407
05/15/2015 27.45 27.47 27.12 27.32 3,546,613
05/14/2015 27.23 27.44 27.17 27.44 3,529,639
05/13/2015 27.17 27.3 27.09 27.16 3,682,710
05/12/2015 27.36 27.38 26.8 27.05 4,882,727
05/11/2015 27.02 27.2839 26.97 27.09 4,597,930
05/08/2015 26.95 27.23 26.94 26.98 4,197,123
05/07/2015 26.71 26.89 26.66 26.73 3,343,470
05/06/2015 26.84 27.06 26.51 26.67 4,718,560
05/05/2015 26.99 27.19 26.62 26.68 5,360,909
05/04/2015 26.9 27.09 26.87 27.07 3,973,734
05/01/2015 26.7 27 26.7 26.91 5,916,622
04/30/2015 26.46 26.7 26.2801 26.43 3,959,164
04/29/2015 26.66 26.83 26.35 26.63 6,384,308
04/28/2015 26.3 26.93 26.15 26.83 6,953,166
04/27/2015 26.18 26.635 26.04 26.44 9,979,328
04/24/2015 25.7 26.27 25.67 26.14 18,564,310
04/23/2015 24.13 24.24 23.62 24 9,053,145
04/22/2015 24.25 24.45 23.78 24.39 5,176,556
04/21/2015 24.15 24.29 23.93 24.17 4,276,062
04/20/2015 23.9 24.16 23.74 24.14 3,204,068
04/17/2015 24.05 24.1 23.55 23.73 6,148,778
04/16/2015 24.27 24.49 24.18 24.29 5,969,193
04/15/2015 24.38 24.48 24.09 24.38 10,147,480
04/14/2015 23.78 24.185 23.72 23.99 8,376,649
04/13/2015 23.77 23.95 23.59 23.6 3,587,898
04/10/2015 23.76 23.86 23.61 23.77 3,746,314
04/09/2015 23.37 23.73 23.26 23.67 5,063,006
04/08/2015 23.42 23.62 23.25 23.34 7,304,576
04/07/2015 22.73 23.66 22.7 23.42 6,326,993
04/06/2015 22.49 22.74 22.32 22.7 6,025,183
04/02/2015 22.51 22.68 22.43 22.58 3,644,899
04/01/2015 22.5 22.625 22.21 22.5 3,832,624
03/31/2015 22.45 22.67 22.43 22.58 3,940,296
03/30/2015 22.47 22.62 22.205 22.53 4,449,987
03/27/2015 22.3 22.47 22.185 22.29 4,002,811
03/26/2015 22.55 22.56 22.13 22.31 6,027,248
03/25/2015 23.42 23.5 22.7 22.71 4,227,936
03/24/2015 23.78 23.89 23.4 23.4 6,021,576
03/23/2015 23.75 24.01 23.68 23.85 2,729,947
03/20/2015 23.78 23.99 23.67 23.68 5,765,157
03/19/2015 23.64 23.91 23.64 23.65 3,706,770
03/18/2015 23.5 23.93 23.47 23.77 4,478,725
03/17/2015 23.32 23.67 23.31 23.5 4,483,729
03/16/2015 23.11 23.73 23.06 23.66 5,093,706
03/13/2015 23.52 23.55 23.14 23.43 3,080,667
03/12/2015 23.43 23.71 23.39 23.57 3,322,537
03/11/2015 23.4 23.63 23.4 23.43 4,230,997
03/10/2015 23.75 23.84 23.38 23.38 4,574,800
03/09/2015 24.37 24.49 23.8 23.92 9,509,678
03/06/2015 23.08 23.57 23.07 23.57 11,625,740
03/05/2015 23.32 23.54 23.09 23.15 3,831,662
03/04/2015 23.85 23.85 23.209 23.21 5,086,574
03/03/2015 23.8 23.94 23.636 23.88 3,777,133
03/02/2015 23.89 24.14 23.66 24.01 4,595,741
02/27/2015 23.95 24.15 23.83 23.91 4,424,440
02/26/2015 24.4 24.565 23.97 24.11 3,836,676
02/25/2015 24.43 24.57 24.36 24.5 4,459,486
02/24/2015 24.11 24.6 24.06 24.45 7,337,153
02/23/2015 24.13 24.14 23.89 24.13 4,457,141
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?