Juniper Networks (NY: JNPR )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	29.63	29.76	28.49	28.64	11,419,941	-0.94(-3.18%)
May 23, 2011	29.95	30.07	29.46	29.59	9,326,991	-0.87(-2.86%)
May 20, 2011	30.63	30.95	30.39	30.45	5,558,446	-0.15(-0.49%)
May 19, 2011	30.69	30.81	30.37	30.60	4,805,640	+0.09(+0.31%)
May 18, 2011	30.30	30.59	30.03	30.51	5,124,782	+0.29(+0.96%)
May 17, 2011	30.57	30.57	29.84	30.22	8,010,914	-0.44(-1.43%)
May 16, 2011	31.17	31.64	30.60	30.66	7,905,960	-0.40(-1.29%)
May 13, 2011	31.07	31.58	30.86	31.06	11,197,974	-0.14(-0.45%)
May 12, 2011	29.96	31.50	29.62	31.20	17,218,440	+1.05(+3.48%)
May 11, 2011	29.61	30.68	29.49	30.15	10,510,135	+0.52(+1.75%)
May 10, 2011	29.40	29.86	29.33	29.63	8,444,439	+0.40(+1.37%)
May 09, 2011	29.12	29.48	28.93	29.23	6,211,535	+0.13(+0.43%)
May 06, 2011	29.79	29.79	29.05	29.11	6,622,306	-0.31(-1.07%)
May 05, 2011	29.01	30.03	29.01	29.42	9,551,789	+0.20(+0.67%)
May 04, 2011	29.33	29.42	28.80	29.22	5,311,836	-0.16(-0.56%)
May 03, 2011	29.19	29.48	29.04	29.39	6,507,658	-0.07(-0.24%)
May 02, 2011	29.54	29.56	29.42	29.46	8,965,351	-0.58(-1.93%)
Apr 29, 2011	30.22	30.33	29.89	30.04	5,610,169	-0.11(-0.36%)
Apr 28, 2011	30.24	30.47	29.91	30.15	5,957,315	-0.24(-0.77%)
Apr 27, 2011	30.63	30.85	30.17	30.38	7,921,320	-0.22(-0.72%)
Apr 26, 2011	31.23	31.31	30.59	30.60	7,121,392	-0.58(-1.86%)
Apr 25, 2011	31.34	31.66	31.15	31.18	7,160,400	-0.23(-0.72%)
Apr 21, 2011	31.03	31.50	30.79	31.41	8,721,629	+0.64(+2.09%)
Apr 20, 2011	29.83	31.03	28.59	30.77	29,000,866	+0.62(+2.05%)
Apr 19, 2011	30.00	30.37	29.63	30.15	10,842,385	+0.16(+0.55%)
Apr 18, 2011	29.72	30.08	29.34	29.98	7,265,452	-0.09(-0.31%)
Apr 15, 2011	30.29	30.35	29.77	30.08	5,734,808	-0.09(-0.29%)
Apr 14, 2011	29.78	30.26	29.64	30.16	7,995,779	+0.11(+0.36%)
Apr 13, 2011	30.26	30.49	29.37	30.06	10,669,044	+0.39(+1.32%)
Apr 12, 2011	29.99	30.10	29.44	29.66	8,585,455	-0.57(-1.89%)
Apr 11, 2011	30.15	30.30	29.87	30.24	5,978,889	+0.20(+0.68%)
Apr 08, 2011	30.64	30.86	29.95	30.03	6,059,571	-0.44(-1.44%)
Apr 07, 2011	30.33	30.81	30.28	30.47	7,749,301	+0.04(+0.13%)
Apr 06, 2011	30.64	30.96	29.76	30.43	18,350,632	-0.43(-1.40%)
Apr 05, 2011	31.41	31.69	30.82	30.86	7,858,543	-0.30(-0.96%)
Apr 04, 2011	32.38	32.59	30.87	31.16	11,210,417	-1.18(-3.64%)
Apr 01, 2011	33.13	33.13	32.23	32.34	7,055,790	-0.64(-1.95%)
Mar 31, 2011	32.77	33.07	32.31	32.98	6,962,751	+0.17(+0.53%)
Mar 30, 2011	32.81	32.81	32.81	32.81	7,820,965	+0.86(+2.70%)
Mar 29, 2011	31.35	32.03	31.09	31.94	5,218,780	+0.54(+1.72%)
Mar 28, 2011	32.11	32.15	31.34	31.40	7,012,939	-0.65(-2.03%)
Mar 25, 2011	32.40	32.41	31.83	32.05	5,597,529	+0.06(+0.20%)
Mar 24, 2011	31.50	32.41	31.50	31.99	6,722,589	+0.55(+1.74%)
Mar 23, 2011	30.69	31.64	30.47	31.44	8,160,649	+0.78(+2.53%)
Mar 22, 2011	31.06	31.33	30.58	30.67	9,618,277	-1.11(-3.48%)
Mar 21, 2011	31.67	31.92	31.52	31.77	10,326,003	+0.22(+0.70%)
Mar 18, 2011	32.39	32.59	31.32	31.55	13,830,163	-0.49(-1.52%)
Mar 17, 2011	33.39	33.49	31.94	32.04	9,825,107	-0.86(-2.62%)
Mar 16, 2011	33.14	33.36	32.41	32.90	10,747,854	-0.20(-0.62%)
Mar 15, 2011	33.01	33.74	33.00	33.10	9,217,502	-0.63(-1.88%)
Mar 14, 2011	33.31	34.17	33.30	33.74	10,232,358	+0.13(+0.37%)
Mar 11, 2011	32.23	33.67	32.16	33.61	8,191,332	+1.21(+3.72%)
Mar 10, 2011	33.45	33.52	32.38	32.41	11,682,777	-1.55(-4.57%)
Mar 09, 2011	34.23	34.31	33.36	33.96	10,724,372	-0.89(-2.54%)
Mar 08, 2011	34.77	35.27	34.42	34.84	9,678,077	+0.11(+0.32%)
Mar 07, 2011	34.95	34.98	34.03	34.73	12,048,752	+0.16(+0.48%)
Mar 04, 2011	34.73	35.25	33.85	34.57	13,135,512	+0.27(+0.80%)
Mar 03, 2011	34.29	34.69	34.01	34.30	6,818,995	+0.43(+1.27%)
Mar 02, 2011	33.79	34.48	33.79	33.86	7,250,509	+0.07(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.