Home > Quotes > JNPR > Historical Prices

Historical Stock Prices

JNPR 
$17.35
*  
0.07
  negative  
0.41%
Get JNPR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 17.24 17.38 17.15 17.35 5,619,105
05/23/2013 17.16 17.39 17.16 17.28 6,994,124
05/22/2013 17.62 17.66 17.34 17.42 9,339,691
05/21/2013 17.57 17.72 17.49 17.64 4,992,043
05/20/2013 17.58 17.72 17.47 17.58 4,608,921
05/17/2013 17.67 17.74 17.48 17.61 6,355,619
05/16/2013 17.7 18.02 17.49 17.78 11,868,570
05/15/2013 17.1 17.13 16.84 17.07 6,692,015
05/14/2013 17.3 17.33 17.09 17.1 8,121,098
05/13/2013 17.29 17.4 17.2 17.27 4,586,449
05/10/2013 17.39 17.52 17.22 17.36 5,534,555
05/09/2013 17.24 17.44 17.15 17.34 5,318,263
05/08/2013 16.68 17.32 16.67 17.29 8,109,503
05/07/2013 16.83 16.99 16.66 16.8 6,193,961
05/06/2013 16.57 16.97 16.48 16.93 10,600,460
05/03/2013 16.41 16.605 16.3 16.48 4,584,896
05/02/2013 16.36 16.47 16.23 16.3 8,185,492
05/01/2013 16.49 16.691 16.23 16.31 8,191,244
04/30/2013 16.06 16.85 16.01 16.55 11,537,330
04/29/2013 15.84 16.2099 15.81 16.06 9,629,368
04/26/2013 15.86 15.96 15.76 15.79 7,470,550
04/25/2013 15.78 16.13 15.665 15.91 8,978,954
04/24/2013 16.14 16.46 15.62 15.69 34,249,170
04/23/2013 17.26 17.7 17.165 17.36 13,815,120
04/22/2013 17.1 17.24 16.93 17.12 4,884,210
04/19/2013 17.39 17.45 17.06 17.1 6,325,136
04/18/2013 17.79 17.84 17.25 17.32 4,655,322
04/17/2013 17.98 18.2 17.63 17.7 4,896,259
04/16/2013 18.24 18.335 17.91 18.14 5,710,068
04/15/2013 18.58 18.79 18.08 18.1 5,716,282
04/12/2013 18.48 18.74 18.245 18.72 5,570,858
04/11/2013 18.7 18.79 18.36 18.56 6,621,434
04/10/2013 18.17 19.05 18.13 18.84 11,719,640
04/09/2013 17.82 18.16 17.81 18 4,161,713
04/08/2013 17.85 17.89 17.52 17.83 4,887,215
04/05/2013 16.99 17.65 16.75 17.55 13,038,730
04/04/2013 18.33 18.33 17.93 18.12 5,453,605
04/03/2013 18.31 18.62 18.19 18.27 4,538,259
04/02/2013 18.61 18.73 18.25 18.27 5,159,867
04/01/2013 18.59 18.725 18.45 18.54 4,723,176
03/28/2013 18.66 18.78 18.47 18.54 7,870,536
03/27/2013 18.57 18.79 18.51 18.67 9,203,768
03/26/2013 19.06 19.06 18.51 18.65 8,993,843
03/25/2013 18.75 19.095 18.69 18.96 7,459,496
03/22/2013 18.99 19.14 18.64 18.72 7,086,962
03/21/2013 18.64 18.93 18.55 18.89 13,177,200
03/20/2013 18.84 19.37 18.83 19.31 6,636,664
03/19/2013 19.06 19.57 18.65 19.14 16,872,650
03/18/2013 19.08 20.305 19.01 20.21 12,537,370
03/15/2013 20.39 20.49 20.121 20.17 5,610,721
03/14/2013 20.75 21.04 20.43 20.51 3,425,001
03/13/2013 20.75 20.79 20.36 20.54 3,596,944
03/12/2013 20.79 20.99 20.7 20.77 2,790,475
03/11/2013 20.62 20.94 20.5202 20.89 3,540,242
03/08/2013 21.22 21.27 20.61 20.69 5,743,612
03/07/2013 20.67 21.195 20.67 21.12 7,520,607
03/06/2013 20.12 20.36 20.02 20.12 6,014,314
03/05/2013 20.2 20.5 19.89 19.98 9,383,207
03/04/2013 20.5 20.51 20.05 20.13 5,087,341
03/01/2013 20.59 20.68 20.39 20.49 4,359,951
02/28/2013 20.67 20.99 20.52 20.68 5,040,856
02/27/2013 20.49 20.85 20.3401 20.72 4,956,260
02/26/2013 20.83 20.965 20.12 20.46 11,591,220
02/25/2013 21.67 21.68 20.72 20.72 5,504,070
02/22/2013 21.54 21.64 21.26 21.45 2,551,451
02/21/2013 21.63 21.63 21.12 21.33 4,733,346
02/20/2013 22.18 22.29 21.69 21.71 3,850,634
02/19/2013 21.6 22.25 21.33 22.25 5,462,471
02/15/2013 21.73 21.88 21.45 21.86 5,636,127
02/14/2013 21.52 21.76 21.09 21.68 4,865,885
02/13/2013 21.59 21.7397 21.285 21.67 5,598,535
02/12/2013 21.76 21.83 21.5195 21.61 3,770,538
02/11/2013 21.87 22.02 21.67 21.71 3,831,112
02/08/2013 22.33 22.34 21.74 21.84 6,260,670
02/07/2013 22.34 22.425 22.1 22.37 4,898,025
02/06/2013 22.24 22.48 22.1 22.38 5,360,587
02/05/2013 22.36 22.66 22.27 22.39 4,699,984
02/04/2013 22.41 22.975 22.22 22.24 7,782,456
02/01/2013 22.32 22.53 22.2 22.32 7,183,686
01/31/2013 21.68 22.41 21.56 22.38 9,477,832
01/30/2013 21.52 21.84 21.52 21.58 5,972,057
01/29/2013 22.07 22.2 21.555 21.58 7,833,538
01/28/2013 22.58 22.85 22.19 22.2 10,211,940
01/25/2013 21.76 22.64 21.5 22.57 15,486,260
01/24/2013 21.18 21.69 21.12 21.5 9,433,175
01/23/2013 21.5 21.7 21.23 21.28 6,842,587
01/22/2013 21.42 21.99 21.38 21.5 6,649,878
01/18/2013 21.24 21.49 21.08 21.49 6,021,421
01/17/2013 21.47 21.85 21.025 21.28 6,333,493
01/16/2013 20.89 21.17 20.835 20.98 4,713,177
01/15/2013 20.67 21.03 20.435 21.01 6,101,397
01/14/2013 20.57 20.87 20.5 20.82 6,697,993
01/11/2013 20.3 20.7 20.28 20.66 6,054,427
01/10/2013 20.05 20.37 19.995 20.3 6,513,870
01/09/2013 19.71 20.04 19.6 19.95 5,493,819
01/08/2013 20 20 19.545 19.72 8,334,619
01/07/2013 20.3 20.33 19.98 20.15 5,298,829
01/04/2013 20.15 20.43 20.085 20.38 7,089,558
01/03/2013 20.48 20.7 20.11 20.17 6,327,218
01/02/2013 20.13 20.68 20.01 20.55 6,104,174
12/31/2012 19.42 19.78 19.21 19.67 7,806,700
12/28/2012 19.58 19.645 19.35 19.38 5,152,759
12/27/2012 19.93 19.95 19.43 19.79 4,461,297
12/26/2012 20.01 20.4 19.77 19.89 2,943,144
12/24/2012 19.7 20.07 19.42 20.01 1,860,152
12/21/2012 20.18 20.21 19.74 20.17 7,792,889
12/20/2012 20.13 20.48 19.9 20.35 5,358,594
12/19/2012 20.39 20.67 20.06 20.16 6,679,790
12/18/2012 19.72 20.28 19.71 20.26 7,202,991
12/17/2012 19.62 19.82 19.43 19.78 4,814,165
12/14/2012 19.25 19.95 19.08 19.59 6,906,849
12/13/2012 18.94 19.5 18.88 19.36 7,734,383
12/12/2012 19.29 19.34 18.92 18.97 5,646,595
12/11/2012 19.23 19.69 19.08 19.17 9,142,612
12/10/2012 19.3 19.53 19.19 19.28 7,084,596
12/07/2012 19.07 19.31 18.86 19.29 8,737,144
12/06/2012 18.27 19.17 18.27 19.1 13,837,110
12/05/2012 17.98 18.43 17.87 18.37 9,727,274
12/04/2012 18.1 18.3 17.97 18.02 11,159,560
12/03/2012 18.1 18.35 17.83 17.88 7,578,055
11/30/2012 18 18.08 17.76 17.98 6,001,759
11/29/2012 17.83 18.1 17.81 18.02 7,125,495
11/28/2012 17.01 17.87 16.92 17.79 13,968,540
11/27/2012 16.8 17.29 16.69 17.09 6,268,651
11/26/2012 16.64 16.88 16.53 16.81 4,142,014
11/23/2012 16.22 16.7 16.22 16.7 2,711,689
11/21/2012 16.23 16.36 16.13 16.21 6,687,030
11/20/2012 16.28 16.46 16.09 16.15 7,750,272
11/19/2012 16.44 16.8 16.24 16.36 6,980,434
11/16/2012 16.97 17 16.025 16.32 12,329,820
11/15/2012 17.61 17.71 16.85 16.9 8,665,483
11/14/2012 17.72 17.98 17.49 17.55 9,294,516
11/13/2012 17.66 17.68 17.33 17.35 7,733,733
11/12/2012 17.76 17.98 17.54 17.79 6,135,238
11/09/2012 17.51 17.83 17.38 17.65 7,029,078
11/08/2012 18.12 18.15 17.58 17.6 8,338,399
11/07/2012 18.23 18.53 17.26 17.77 14,251,500
11/06/2012 17.51 17.69 17.35 17.54 6,249,358
11/05/2012 16.88 17.53 16.71 17.44 6,011,350
11/02/2012 17.44 17.49 17.1 17.12 4,508,338
11/01/2012 16.56 17.37 16.45 17.27 9,660,459
10/31/2012 16.58 16.64 16.12 16.57 7,756,991
10/26/2012 15.97 16.7 15.9 16.58 9,999,999
10/25/2012 15.87 16.15 15.77 16.07 9,082,623
10/24/2012 17.58 17.58 15.91 15.99 20,565,950
10/23/2012 17.42 17.67 17.16 17.57 8,286,527
10/22/2012 17.64 17.89 17.49 17.71 5,101,072
10/19/2012 18.17 18.38 17.69 17.79 7,931,874
10/18/2012 18.36 19.22 17.72 18.2 25,718,210
10/17/2012 17.17 17.51 17.12 17.31 5,871,983
10/16/2012 16.86 17.65 16.81 17.48 11,523,620
10/15/2012 16.52 16.83 16.38 16.79 5,368,311
10/12/2012 16.34 16.41 16.1 16.35 6,339,917
10/11/2012 16.48 16.63 16.32 16.35 4,613,594
10/10/2012 16.6 16.71 16.29 16.35 5,152,205
10/09/2012 16.63 16.7399 16.32 16.58 5,767,352
10/08/2012 16.54 16.88 16.34 16.61 3,986,598
10/05/2012 16.85 17.17 16.51 16.65 5,854,451
10/04/2012 16.74 16.83 16.38 16.7 7,478,220
10/03/2012 16.85 16.95 16.56 16.61 7,475,045
10/02/2012 16.94 17.03 16.63 16.73 8,603,609
10/01/2012 17.21 17.38 16.72 16.77 8,915,434
09/28/2012 17.44 17.5 17.1 17.11 9,137,815
09/27/2012 17.44 17.76 17.26 17.67 4,349,816
09/26/2012 17.8 17.89 17.15 17.38 6,713,990
09/25/2012 18.37 18.42 17.86 17.86 3,727,571
09/24/2012 18.27 18.39 18.13 18.27 3,535,800
09/21/2012 18.72 18.9 18.36 18.49 5,851,403
09/20/2012 18.75 18.83 18.5175 18.58 4,281,864
09/19/2012 18.86 19 18.77 18.88 3,913,494
09/18/2012 19.3 19.3 18.85 18.94 5,143,639
09/17/2012 19.29 19.59 19.15 19.37 5,073,201
09/14/2012 19.39 20 19.25 19.33 7,078,186
09/13/2012 19.21 19.59 18.92 19.41 8,727,482
09/12/2012 18.66 19.405 18.61 19.33 10,796,810
09/11/2012 18.2 18.7 18.13 18.54 6,043,632
09/10/2012 18.74 18.74 18.1975 18.21 5,370,221
09/07/2012 18.21 19.06 18.1 18.71 9,821,923
09/06/2012 17.83 18.36 17.8 18.23 9,878,144
09/05/2012 17.66 17.78 17.46 17.49 6,326,019
09/04/2012 17.37 17.89 17.31 17.69 7,557,405
08/31/2012 17.91 18 17.35 17.44 6,566,181
08/30/2012 18.11 18.12 17.555 17.75 7,693,606
08/29/2012 18.29 18.61 18.29 18.48 5,072,730
08/28/2012 17.67 18.46 17.55 18.34 10,193,760
08/27/2012 17.8 17.86 17.52 17.75 5,786,639
08/24/2012 18.14 18.19 17.65 17.74 7,037,303
08/23/2012 18.2 18.48 18.0975 18.23 5,867,994
08/22/2012 18.11 18.34 17.96 18.26 7,633,736
08/21/2012 18.34 18.61 18.14 18.2 7,842,864
08/20/2012 18.39 18.59 18.18 18.33 7,428,559
08/17/2012 18.58 18.77 18.37 18.45 7,415,909
08/16/2012 18.87 19.07 18.58 18.59 9,916,659
08/15/2012 18.18 18.58 18.18 18.44 8,919,015
08/14/2012 18.94 18.94 17.9075 18.07 12,968,030
08/13/2012 19.15 19.3 18.73 18.92 5,617,520
08/10/2012 19.23 19.33 19.01 19.24 6,460,752
08/09/2012 18.8 19.58 18.73 19.4 10,890,480
08/08/2012 18.98 19.23 18.68 18.77 6,224,155
08/07/2012 18.7 19.32 18.7 19.05 10,475,750
08/06/2012 18.16 18.71 18.14 18.63 10,736,190
08/03/2012 17.86 18.14 17.68 18.08 7,758,675
08/02/2012 17.33 17.92 17.18 17.58 13,977,300
08/01/2012 17.52 18.06 16.18 17.71 41,380,020
07/31/2012 17.57 17.765 17.21 17.53 10,080,450
07/30/2012 17.69 17.99 17.31 17.55 10,534,740
07/27/2012 16.99 17.97 16.79 17.79 16,051,550
07/26/2012 16.64 16.98 16.37 16.83 13,427,130
07/25/2012 16.05 17 15.93 16.5 21,426,490
07/24/2012 15.09 15.18 14.55 14.815 14,817,080
07/23/2012 15.27 15.3 14.68 15.22 5,740,771
07/20/2012 15.72 15.95 15.51 15.65 9,918,220
07/19/2012 15.31 15.86 15.3 15.84 11,098,190
07/18/2012 14.25 15.39 14.24 15.21 10,232,630
07/17/2012 14.32 14.37 14.01 14.27 5,962,722
07/16/2012 14.45 14.55 14.2 14.29 6,956,032
07/13/2012 14.57 14.71 14.44 14.5 5,318,445
07/12/2012 14.53 14.64 14.17 14.51 9,233,320
07/11/2012 14.79 15 14.52 14.68 7,032,272
07/10/2012 15.33 15.59 14.76 14.84 6,575,189
07/09/2012 15.51 15.51 15.08 15.2 4,945,834
07/06/2012 15.87 15.89 15.41 15.58 4,609,666
07/05/2012 16.05 16.345 15.91 16.13 3,825,509
07/03/2012 15.87 16.22 15.83 16.14 1,853,559
07/02/2012 16.24 16.25 15.75 15.85 4,337,470
06/29/2012 15.75 16.32 15.74 16.31 6,745,569
06/28/2012 15.43 15.68 15.31 15.53 6,832,732
06/27/2012 15.42 15.68 15.35 15.58 5,057,260
06/26/2012 15.57 15.7 15.34 15.45 6,144,518
06/25/2012 15.81 15.81 15.42 15.59 4,669,537
06/22/2012 15.96 16.15 15.82 16.04 13,869,240
06/21/2012 16.61 16.7 15.82 15.88 9,277,436
06/20/2012 16.5 16.84 16.415 16.73 6,596,291
06/19/2012 16.44 16.7 16.36 16.46 9,354,387
06/18/2012 16.32 16.46 16.2 16.35 7,665,317
06/15/2012 16.17 16.44 16.08 16.43 9,317,339
06/14/2012 16.36 16.42 15.95 16.2 10,162,110
06/13/2012 16.59 16.8 16.23 16.36 12,028,950
06/12/2012 16.66 16.72 16.33 16.61 9,344,109
06/11/2012 17.01 17.15 16.38 16.4 9,047,033
06/08/2012 16.67 16.97 16.5 16.89 13,155,810
06/07/2012 17.26 17.38 16.47 16.57 16,371,460
06/06/2012 17.11 17.52 17.05 17.48 6,454,331
06/05/2012 16.73 17.135 16.7 17 6,598,052
06/04/2012 16.85 16.99 16.53 16.71 8,202,042
06/01/2012 16.75 16.97 16.595 16.82 8,223,401
05/31/2012 17.26 17.33 16.9 17.2 7,004,176
05/30/2012 17.2 17.39 16.9 17.26 6,863,004
05/29/2012 17.29 17.58 17.25 17.41 6,866,362
05/25/2012 17.02 17.39 17 17.15 7,778,022
05/24/2012 17.27 17.28 16.86 17 12,664,110
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.