Juniper Networks, Inc. Historical Stock Prices

JNPR 
$19.68
*  
0.50
2.48%
Get JNPR Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading JNPR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    JNPR After Hours
 
 
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: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  20.10  20.20  19.66  19.68 6,971,873
10/21/2014 19.85 20.26 19.76 20.18 6,055,956
10/20/2014 19.37 19.9 19.28 19.8 4,820,312
10/17/2014 19.38 19.63 19.31 19.48 6,120,621
10/16/2014 18.83 19.38 18.83 19.19 7,666,244
10/15/2014 18.54 19.17 18.41 19.13 9,634,605
10/14/2014 18.73 19.075 18.68 18.77 8,181,905
10/13/2014 18.96 19.1 18.55 18.57 10,166,940
10/10/2014 20.12 20.2 19.03 19.04 18,728,910
10/09/2014 21.12 21.12 20.73 20.94 7,294,913
10/08/2014 21.02 21.23 20.45 21.2 9,059,992
10/07/2014 21.63 21.8 21.25 21.29 5,452,420
10/06/2014 22.07 22.08 21.6 21.66 3,176,243
10/03/2014 22 22.21 21.93 22.06 2,722,790
10/02/2014 21.68 22.05 21.6128 21.95 2,903,215
10/01/2014 22.1 22.12 21.64 21.68 7,007,924
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
06/27/2014 24.22 24.58 24.14 24.47 6,857,969
06/26/2014 24.2 24.34 24.03 24.24 4,280,592
06/25/2014 24.08 24.3 23.97 24.14 6,484,721
06/24/2014 24.46 24.5499 24.07 24.13 7,088,968
06/23/2014 24.26 24.54 24.19 24.43 4,501,105
06/20/2014 24.21 24.4 24.071 24.26 13,231,020
06/19/2014 25.09 25.11 24.2 24.21 14,218,620
06/18/2014 25.19 25.29 24.92 25.25 3,604,048
06/17/2014 24.85 25.35 24.84 25.19 4,682,307
06/16/2014 24.62 25.12 24.55 24.93 5,653,829
06/13/2014 24.55 24.65 24.4 24.59 6,232,702
06/12/2014 24.63 24.795 24.445 24.63 4,470,587
06/11/2014 24.71 24.805 24.61 24.66 3,809,795
06/10/2014 24.7 24.88 24.63 24.73 4,436,992
06/09/2014 24.87 25.06 24.7 24.74 3,591,060
06/06/2014 24.91 25.13 24.84 24.89 4,334,714
06/05/2014 25 25 24.545 24.8 5,405,100
06/04/2014 24.47 24.81 24.42 24.68 5,640,748
06/03/2014 24.43 24.67 24.41 24.52 6,295,126
06/02/2014 24.5 24.6 24.165 24.5 10,145,520
05/30/2014 25.44 25.46 24.39 24.46 10,332,700
05/29/2014 25.4 25.7 25.4 25.45 7,077,835
05/28/2014 25.09 25.43 25.03 25.23 9,125,982
05/27/2014 24.9 25.24 24.85 25.02 7,563,611
05/23/2014 24.75 24.98 24.64 24.78 5,661,859
05/22/2014 24.59 24.83 24.565 24.7 5,476,116
05/21/2014 24.39 24.68 24.29 24.59 6,744,724
05/20/2014 24.6 24.71 24.31 24.31 8,053,469
05/19/2014 24.37 24.86 24.37 24.62 6,889,079
05/16/2014 24.73 24.75 24.3 24.41 7,851,910
05/15/2014 24.97 25.11 24.47 24.71 6,654,347
05/14/2014 24.84 25.05 24.455 24.61 7,970,082
05/13/2014 24.81 24.94 24.66 24.87 5,661,184
05/12/2014 24.74 25.12 24.71 24.78 4,097,560
05/09/2014 24.63 24.6725 24.25 24.6 3,959,303
05/08/2014 24.66 25.15 24.535 24.64 4,703,865
05/07/2014 24.59 24.7 24.27 24.67 4,955,521
05/06/2014 24.73 24.92 24.55 24.6 4,127,130
05/05/2014 24.64 24.8961 24.53 24.8 3,811,485
05/02/2014 24.91 25.12 24.74 24.75 5,106,281
05/01/2014 24.74 25.245 24.67 24.91 5,829,062
04/30/2014 24.28 24.75 24.21 24.69 6,353,392
04/29/2014 24.1 24.46 24.1 24.28 6,498,738
04/28/2014 24.61 24.71 23.81 24.03 10,258,940
04/25/2014 25.12 25.16 24.48 24.48 7,907,054
04/24/2014 25.19 25.415 24.62 25.24 12,027,080
04/23/2014 25.4 25.41 24.45 24.86 18,234,570
04/22/2014 25.57 26.13 25.37 25.89 9,648,250
04/21/2014 25.1 25.603 25.02 25.42 5,225,526
04/17/2014 25.02 25.32 24.86 25.17 9,636,855
04/16/2014 25 25.5 24.86 25.05 7,926,553
04/15/2014 24.81 24.945 24.18 24.89 7,183,953
04/14/2014 24.47 24.87 24.21 24.69 7,932,387
04/11/2014 24.8 25.04 24.28 24.29 8,927,864
04/10/2014 25.48 25.48 24.84 24.85 7,647,010
04/09/2014 25.37 25.485 24.945 25.31 8,534,303
04/08/2014 25.33 25.53 25.02 25.25 8,225,320
04/07/2014 25.75 25.79 25.19 25.33 8,463,067
04/04/2014 26.84 26.88 25.82 25.9 7,460,364
04/03/2014 26.32 26.88 26.28 26.8 6,302,972
04/02/2014 26.43 26.584 26.26 26.35 3,811,031
04/01/2014 25.86 26.54 25.86 26.43 5,957,259
03/31/2014 25.66 26 25.6501 25.76 4,030,705
03/28/2014 25.37 25.93 25.33 25.62 4,239,900
03/27/2014 25.65 25.94 25.32 25.33 4,683,823
03/26/2014 26.26 26.37 25.6651 25.7 5,709,450
03/25/2014 25.93 26.4 25.84 26.2 5,513,842
03/24/2014 25.93 26.18 25.6 25.83 5,614,786
03/21/2014 26.72 26.8 25.91 25.96 7,847,995
03/20/2014 26.16 26.79 26.15 26.47 4,850,896
03/19/2014 26.29 26.64 26.2 26.45 7,602,486
03/18/2014 25.39 25.96 25.35 25.91 5,547,972
03/17/2014 25.2 25.47 25.16 25.36 9,719,402
03/14/2014 25.13 25.79 25.11 25.62 7,558,786
03/13/2014 25.56 25.67 25.09 25.11 7,386,428
03/12/2014 25.38 25.64 25.21 25.48 11,688,030
03/11/2014 26.24 26.41 25.33 25.39 14,671,110
03/10/2014 26.28 26.475 25.95 26.28 7,506,772
03/07/2014 26.45 26.62 26.15 26.26 7,406,996
03/06/2014 26.49 26.715 26.37 26.44 5,732,941
03/05/2014 26.35 26.615 26.27 26.37 6,307,573
03/04/2014 26.56 26.69 26.12 26.26 13,212,030
03/03/2014 26.53 26.685 26.28 26.49 5,277,622
02/28/2014 26.99 27.15 26.28 26.74 15,813,570
02/27/2014 26.87 27.1 26.77 27.01 5,623,496
02/26/2014 26.72 27.11 26.7 26.89 6,603,007
02/25/2014 27.62 27.83 27.03 27.09 6,697,299
02/24/2014 27.54 28.0429 26.615 27.58 10,857,390
02/21/2014 28.01 28.14 27.6 27.95 17,581,650
02/20/2014 27.48 28.389 27.18 27.41 18,045,080
02/19/2014 27.39 27.5 27.08 27.2 6,197,360
02/18/2014 27.33 27.785 27.15 27.46 5,832,018
02/14/2014 27.51 27.67 27.32 27.42 5,307,984
02/13/2014 26.85 27.48 26.82 27.47 8,817,909
02/12/2014 27.51 27.85 26.97 27.1 8,012,223
02/11/2014 27.67 27.8 27.38 27.66 5,553,217
02/10/2014 27.16 27.765 27.1401 27.73 7,966,103
02/07/2014 26.98 27.27 26.7894 27.25 25,460,670
02/06/2014 26.92 27.52 26.88 27.01 6,092,642
02/05/2014 26.7 26.93 26.18 26.78 7,458,151
02/04/2014 26.48 26.96 26.37 26.76 8,717,104
02/03/2014 26.39 26.98 26.23 26.35 11,248,240
01/31/2014 27.37 27.59 26.56 26.61 16,100,160
01/30/2014 28.03 28.03 27.48 27.87 6,548,111
01/29/2014 27.32 28 27.3 27.73 9,525,339
01/28/2014 27.37 27.59 27.11 27.51 10,868,820
01/27/2014 27.8 28.04 27.4701 27.92 13,620,970
01/24/2014 27.64 28.75 27.545 27.72 38,443,830
01/23/2014 25.93 26.36 25.6912 26.01 12,219,750
01/22/2014 26.16 26.25 25.78 26.18 5,579,851
01/21/2014 26.11 26.52 25.87 26.03 5,969,836
01/17/2014 25.85 26.03 25.66 26 6,603,624
01/16/2014 25.8 25.96 25.71 25.79 3,798,634
01/15/2014 25.37 25.96 25.37 25.88 6,847,763
01/14/2014 25.64 25.69 25.072 25.42 12,088,920
01/13/2014 25.07 25.96 24.8 25.32 36,753,240
01/10/2014 22.92 23.93 22.54 23.54 20,688,720
01/09/2014 22.94 22.95 22.52 22.83 12,526,510
01/08/2014 22.7 22.98 22.65 22.92 12,018,680
01/07/2014 22.69 22.79 22.41 22.66 10,464,500
01/06/2014 22.77 22.9 22.61 22.62 8,412,791
01/03/2014 22.55 22.82 22.395 22.77 4,879,787
01/02/2014 22.57 22.65 22.28 22.48 5,653,467
12/31/2013 22.58 22.71 22.46 22.57 3,299,504
12/30/2013 22.2 22.685 22.13 22.53 5,465,617
12/27/2013 21.94 22.3 21.905 22.22 3,647,081
12/26/2013 21.86 22 21.805 21.91 2,942,787
12/24/2013 21.47 21.885 21.47 21.81 2,733,016
12/23/2013 21.84 21.92 21.63 21.68 6,008,981
12/20/2013 21.29 21.81 21.235 21.77 11,847,320
12/19/2013 21.23 21.415 21.18 21.2 6,895,952
12/18/2013 20.92 21.3 20.705 21.29 8,556,369
12/17/2013 21.01 21.32 20.945 20.96 5,566,564
12/16/2013 20.81 21.14 20.76 21.04 6,579,092
12/13/2013 20.79 20.87 20.575 20.67 6,037,035
12/12/2013 21.31 21.31 20.57 20.64 10,518,450
12/11/2013 21.54 21.81 21.28 21.32 7,345,446
12/10/2013 21.59 21.91 21.38 21.59 7,698,351
12/09/2013 21.68 22.02 21.62 21.68 11,273,480
12/06/2013 21.5 21.77 21.26 21.67 16,086,190
12/05/2013 20.88 21.47 20.79 21.35 12,171,360
12/04/2013 20.23 20.89 20.2 20.84 10,695,080
12/03/2013 20.23 20.54 20.16 20.37 10,438,890
12/02/2013 20.27 20.41 20.11 20.31 4,954,192
11/29/2013 20.34 20.45 20.27 20.27 2,611,109
11/27/2013 20.3 20.46 20.25 20.34 8,596,324
11/26/2013 20.49 20.54 20.18 20.19 10,249,860
11/25/2013 20.61 20.61 20.179 20.49 8,021,416
11/22/2013 20.16 20.72 20.1001 20.56 10,905,750
11/21/2013 19.95 20.16 19.78 20.13 10,160,660
11/20/2013 19.49 20.01 19.46 19.9 12,241,920
11/19/2013 19.56 19.58 19.22 19.4 14,185,930
11/18/2013 19.86 19.89 19.56 19.59 5,329,194
11/15/2013 19.44 20.11 19.4 19.84 15,241,920
11/14/2013 18.62 19.41 18.6 19.4 14,097,740
11/13/2013 19.46 19.56 19.16 19.29 8,010,116
11/12/2013 19.06 19.66 19.03 19.6 5,713,786
11/11/2013 19.27 19.3 18.845 19.07 5,479,907
11/08/2013 18.69 19.27 18.64 19.27 5,699,897
11/07/2013 18.72 18.8382 18.6 18.68 6,694,865
11/06/2013 18.58 18.76 18.51 18.71 3,978,639
11/05/2013 18.42 18.7 18.39 18.56 3,592,648
11/04/2013 18.57 18.73 18.42 18.47 4,590,702
11/01/2013 18.68 18.73 18.36 18.48 4,476,039
10/31/2013 18.66 18.76 18.56 18.64 4,589,793
10/30/2013 19.04 19.15 18.58 18.68 5,169,824
10/29/2013 18.98 19.12 18.9 19 4,165,765
10/28/2013 18.71 18.92 18.62 18.85 6,830,116
10/25/2013 18.75 18.92 18.55 18.7 8,540,264
10/24/2013 19.03 19.18 18.52 18.59 13,353,410
10/23/2013 20.1 20.14 19 19.05 18,849,690
10/22/2013 20.34 21.4 20.26 20.36 12,279,700
10/21/2013 20.78 20.92 20.69 20.85 3,342,949
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?