Juniper Networks, Inc. Historical Stock Prices

JNPR 
$22.15
*  
0.03
0.14%
Get JNPR Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading JNPR now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.25  22.30  22.06  22.15 4,113,822
09/30/2014 22.25 22.3 22.06 22.15 4,164,769
09/29/2014 22.09 22.22 21.9 22.18 3,349,387
09/26/2014 22.1 22.29 22.02 22.22 3,018,582
09/25/2014 22.52 22.55 22.08 22.16 4,990,792
09/24/2014 22.52 22.66 22.45 22.55 3,312,160
09/23/2014 22.63 22.74 22.51 22.53 4,495,764
09/22/2014 22.64 22.88 22.5 22.6 3,857,833
09/19/2014 22.83 22.91 22.505 22.63 13,910,410
09/18/2014 22.82 22.98 22.77 22.79 4,250,772
09/17/2014 22.84 23.02 22.74 22.82 3,898,896
09/16/2014 23.01 23.01 22.49 22.8 5,942,218
09/15/2014 23.13 23.14 22.6 23.03 7,200,534
09/12/2014 23.63 23.63 23.13 23.16 3,854,195
09/11/2014 23.72 23.72 23.31 23.7 4,042,241
09/10/2014 23.44 23.76 23.4 23.74 3,244,507
09/09/2014 23.49 23.55 23.3 23.35 3,507,900
09/08/2014 23.2 23.6 23.2 23.51 3,888,331
09/05/2014 23.06 23.415 23.06 23.33 6,294,522
09/04/2014 23.07 23.5095 23.01 23.17 4,143,622
09/03/2014 23.23 23.25 23.03 23.12 5,231,243
09/02/2014 23.21 23.565 23.16 23.19 3,803,967
08/29/2014 23.26 23.27 23.01 23.19 5,745,274
08/28/2014 23.08 23.19 22.9 23.18 4,385,379
08/27/2014 23.54 23.71 23.21 23.23 5,167,282
08/26/2014 23.79 23.8 23.5 23.51 4,511,872
08/25/2014 24.14 24.18 23.62 23.75 2,793,959
08/22/2014 23.87 24.21 23.78 24.05 4,155,837
08/21/2014 23.8 24.1 23.65 23.99 5,015,601
08/20/2014 23.58 23.975 23.5 23.79 5,867,257
08/19/2014 23.26 23.69 23.215 23.69 6,655,069
08/18/2014 23.18 23.33 23.06 23.25 4,663,598
08/15/2014 23.1 23.18 22.91 22.99 7,052,707
08/14/2014 23.45 23.65 22.95 23 9,829,523
08/13/2014 23.43 23.75 23.38 23.58 5,749,564
08/12/2014 23.33 23.49 23.22 23.34 3,943,043
08/11/2014 23.29 23.45 23.18 23.32 4,204,477
08/08/2014 23 23.29 22.92 23.24 4,478,154
08/07/2014 23.45 23.5 22.99 23 4,499,733
08/06/2014 23.25 23.46 23.18 23.35 4,122,474
08/05/2014 23.14 23.38 23.06 23.31 4,311,635
08/04/2014 23.22 23.46 23.04 23.2 5,802,184
08/01/2014 23.41 23.55 23.16 23.27 6,160,460
07/31/2014 23.56 23.82 23.48 23.54 6,580,648
07/30/2014 23.84 24 23.66 23.72 5,917,721
07/29/2014 23.72 24.06 23.69 23.71 7,472,474
07/28/2014 23.41 23.74 23.14 23.72 7,856,652
07/25/2014 23.17 23.43 23.02 23.25 6,462,681
07/24/2014 22.44 23.33 22.4 23.21 13,961,220
07/23/2014 22.64 22.77 21.97 22.43 40,635,970
07/22/2014 24.59 25.19 24.59 24.82 9,909,607
07/21/2014 24.27 24.67 24.01 24.45 9,647,738
07/18/2014 24 24.1 23.9 24 4,988,325
07/17/2014 23.8 24.01 23.69 23.85 7,795,628
07/16/2014 24.24 24.345 23.78 23.83 6,879,957
07/15/2014 24.2 24.39 24.06 24.17 3,203,251
07/14/2014 24.32 24.36 24.06 24.13 3,996,257
07/11/2014 24.42 24.49 24.19 24.27 3,040,795
07/10/2014 24.14 24.5 24.01 24.39 3,248,774
07/09/2014 24.07 24.41 24.06 24.38 6,444,520
07/08/2014 24.6 24.61 24.02 24.08 6,747,376
07/07/2014 24.75 24.82 24.58 24.71 3,200,090
07/03/2014 24.95 24.96 24.65 24.65 2,388,688
07/02/2014 24.55 24.94 24.55 24.78 4,135,449
07/01/2014 24.64 24.73 24.44 24.5 4,386,770
06/30/2014 24.5 24.74 24.47 24.54 3,589,193
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?