Juniper Networks Inc Historical Data - JNPR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Juniper Networks Inc (JNPR)
Juniper Networks Inc (JNPR) Historical

Juniper Networks Inc (JNPR)

38.31

0.33

(0.87%)

Closed January 08 4:00PM

Delayed by 15 minutes

38.36

0.05

(0.13%)

After Hours: 6:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.96	2.56684491979	37.4	38.5	37.3	2284207	37.84858697	CS
4	1.36	3.67567567568	37	38.5	36.795	2132759	37.45401691	CS
12	-0.53	-1.36281820519	38.89	39.44	34.92	3844894	37.50643114	CS
26	1.59	4.32417731847	36.77	39.79	34.92	3347908	37.96416818	CS
52	8.47	28.337236534	29.89	39.79	29.87	3645407	37.22766134	CS
156	3.9	11.3174695299	34.46	39.79	24.87	3730183	32.6612302	CS
260	13.96	57.2131147541	24.4	39.79	15.2	3722551	29.58162023	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736293200	38.31	0.33	0.87	38.055	38.355	37.97	2553134
1736206800	37.98	0.03	0.08	37.96	38.05	37.83	1963242
1735947600	37.95	0.17	0.45	37.715	37.95	37.61	4067132
1735861200	37.78	0.33	0.88	37.49	37.78	37.36	1639831
1735688400	37.45	0.1	0.27	37.4	37.47	37.3	1401994
1735602000	37.35	-0.16	-0.43	37.25	37.55	37.2	1074069
1735342800	37.51	0	0.00	37.422	37.52	37.33	2268311
1735256400	37.51	0.01	0.03	37.39	37.6	37.36	1040239
1735077840	37.5	0.02	0.05	37.4	37.5199	37.36	434860
1734997200	37.48	0.24	0.64	37.05	37.49	37.05	1215299
1734738000	37.24	0.24	0.65	37.04	37.47	37	4949948
1734651600	37	-0.28	-0.75	37.7	37.7	36.795	3684072
1734565200	37.28	-0.38	-1.01	37.735	37.75	37.24	2970765
1734478800	37.66	0.06	0.16	37.5	37.8	37.4	2187913
1734392400	37.6	0.37	0.99	37.245	37.63	37.23	1873707
1734133200	37.23	-0.07	-0.19	37.235	37.32	37.19	1456518
1734046800	37.3	-0.09	-0.24	37.5599	37.57	37.28	1338640
1733960400	37.39	0.16	0.43	37.26	37.405	37.08	2102197
1733874000	37.23	0.1	0.27	37.07	37.455	36.975	2053165
1733787600	37.13	0.61	1.67	36.71	37.27	36.6401	3190998
1733528400	36.52	-0.26	-0.71	36.94	36.98	36.445	4066796
1733442000	36.78	0.53	1.46	36.56	37.17	36.32	4143342
1733355600	36.25	0.79	2.23	35.44	36.26	35.2	4657079
1733269200	35.46	-0.16	-0.45	35.48	35.58	35.45	2331932
1733182800	35.62	-0.3	-0.84	35.8	35.9181	35.6	2793898
1732917840	35.92	-0.15	-0.42	36.14	36.2	35.855	1440760
1732750800	36.07	0.05	0.14	36.1	36.22	35.91	2176765
1732664400	36.02	-0.18	-0.50	36.18	36.24	35.935	2814873
1732578000	36.2	0.29	0.81	36.04	36.25	35.99	5188736
1732318800	35.91	0.48	1.35	35.53	35.91	35.4	3168553
1732232400	35.43	-0.23	-0.64	35.61	35.9	35.075	5449850
1732146000	35.66	0.58	1.65	35.29	36.01	35.17	5668542
1732059600	35.08	-0.53	-1.49	35.43	35.57	34.92	8712790
1731973200	35.61	-0.9	-2.47	36.25	37	35.18	13313741
1731714000	36.51	-1.9	-4.95	38.385	38.385	36.08	16480692
1731627600	38.41	0.16	0.42	38.3	38.655	38.225	4190840
1731541200	38.25	-0.28	-0.73	38.55	38.6	38	5801173
1731454800	38.53	-0.31	-0.80	38.88	38.94	38.33	6991600
1731368400	38.84	-0.07	-0.18	38.91	38.97	38.64	6949774
1731109200	38.91	-0.09	-0.23	39	39.02	38.91	3803067
1731022800	39	-0.01	-0.03	38.96	39.1	38.94	2818489
1730936400	39.01	-0.14	-0.36	39.29	39.44	39	7943363
1730850000	39.15	0.17	0.44	38.9837	39.15	38.9438	2199670
1730763600	38.98	-0.02	-0.05	38.96	39.03	38.94	3256012
1730500800	39	0.1	0.26	38.9	39.02	38.72	4956413
1730414400	38.9	-0.05	-0.13	39	39.02	38.87	4014389
1730328000	38.95	-0.09	-0.23	39.06	39.06	38.94	5144914
1730241600	39.04	0.02	0.05	39.08	39.13	39.01	2704350
1730155200	39.02	-0.06	-0.15	39.14	39.19	39.01	2826480
1729896000	39.08	-0.08	-0.20	39.16	39.265	39.05	4340980
1729809600	39.16	-0.01	-0.03	39.26	39.26	39.14	3020263
1729723200	39.17	-0.02	-0.05	39.19	39.2	39.14	1877784
1729636800	39.19	-0.07	-0.18	39.19	39.23	39.13	2409886
1729550400	39.26	0.05	0.13	39.1	39.28	39.1	3601513
1729291200	39.21	-0.01	-0.03	39.21	39.23	38.96	3049765
1729204800	39.22	0.08	0.20	39.19	39.25	39.04	2220792
1729118400	39.14	0.16	0.41	39	39.18	38.975	2735427
1729032000	38.98	0.22	0.57	38.89	39.15	38.8	6819026
1728945600	38.76	0.01	0.03	38.74	38.79	38.72	1116915
1728686400	38.75	-0.02	-0.05	38.77	38.82	38.73	1231468
1728600000	38.77	-0.03	-0.08	38.795	38.81	38.76	1446640
1728513600	38.8	0.03	0.08	38.78	38.81	38.7	1326579
1728427200	38.77	0	0.00	38.8	38.83	38.735	1754369

Juniper Networks

Fidelity UCITS II ICAV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions