Juniper Networks (NY: JNPR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.09	22.25	21.95	22.08	5,941,215	+0.03(+0.15%)
Jul 30, 2018	22.43	22.46	21.95	22.05	7,740,583	+0.10(+0.46%)
Jul 27, 2018	21.60	21.95	20.96	21.95	20,486,138	-1.74(-7.33%)
Jul 26, 2018	23.59	23.93	23.59	23.68	5,216,651	+0.04(+0.18%)
Jul 25, 2018	23.42	23.67	23.39	23.64	3,709,225	+0.21(+0.89%)
Jul 24, 2018	23.63	23.72	23.36	23.43	5,474,293	-0.11(-0.46%)
Jul 23, 2018	23.52	23.63	23.26	23.54	4,327,548	+0.09(+0.39%)
Jul 20, 2018	23.48	23.53	23.41	23.45	3,660,657	-0.08(-0.32%)
Jul 19, 2018	23.67	23.77	23.48	23.52	3,590,498	-0.18(-0.74%)
Jul 18, 2018	23.52	23.72	23.45	23.70	3,766,145	+0.29(+1.22%)
Jul 17, 2018	23.27	23.49	23.23	23.41	3,964,214	+0.06(+0.25%)
Jul 16, 2018	23.36	23.53	23.27	23.36	4,909,763	+0.00(+0.00%)
Jul 13, 2018	23.88	23.93	22.97	23.36	8,336,522	-0.55(-2.28%)
Jul 12, 2018	23.70	23.90	23.70	23.90	2,654,805	+0.32(+1.35%)
Jul 11, 2018	23.64	23.72	23.39	23.58	4,457,571	-0.14(-0.60%)
Jul 10, 2018	23.89	24.05	23.57	23.72	7,144,984	-0.12(-0.49%)
Jul 09, 2018	23.64	23.86	23.57	23.84	4,602,204	+0.40(+1.72%)
Jul 06, 2018	23.27	23.51	23.17	23.44	4,173,117	+0.13(+0.54%)
Jul 05, 2018	22.94	23.34	22.83	23.31	4,650,121	+0.49(+2.13%)
Jul 03, 2018		22.83	22.83	22.83	0	-0.44(-1.87%)
Jul 02, 2018	22.82	23.31	22.79	23.26	6,356,877	+0.28(+1.20%)
Jun 29, 2018	22.91	23.18	22.89	22.99	4,613,902	+0.13(+0.59%)
Jun 28, 2018	22.37	22.93	22.34	22.85	5,351,331	+0.44(+1.94%)
Jun 27, 2018	22.40	22.86	22.30	22.42	5,178,564	+0.14(+0.64%)
Jun 26, 2018	22.18	22.43	22.15	22.27	3,541,211	+0.21(+0.95%)
Jun 25, 2018	22.25	22.30	21.89	22.06	7,582,443	-0.33(-1.46%)
Jun 22, 2018	22.57	22.63	22.22	22.39	8,583,598	-0.18(-0.78%)
Jun 21, 2018	22.64	22.74	22.41	22.57	5,950,520	-0.02(-0.07%)
Jun 20, 2018	22.59	22.79	22.50	22.58	5,044,234	+0.10(+0.45%)
Jun 19, 2018	22.56	22.73	22.36	22.48	5,381,937	-0.21(-0.92%)
Jun 18, 2018	22.57	22.78	22.41	22.69	9,352,110	-0.18(-0.81%)
Jun 15, 2018		23.32	22.78	22.88	14,309,636	-0.44(-1.91%)
Jun 14, 2018	23.51	23.70	23.19	23.32	8,957,096	-0.08(-0.36%)
Jun 13, 2018	23.45	23.76	23.31	23.41	8,353,584	+0.04(+0.18%)
Jun 12, 2018	23.36	23.58	23.25	23.36	6,144,777	+0.08(+0.32%)
Jun 11, 2018	23.41	23.61	23.17	23.29	7,792,961	-0.12(-0.50%)
Jun 08, 2018	22.93	23.46	22.89	23.41	9,577,846	+0.41(+1.79%)
Jun 07, 2018	23.08	23.23	22.92	23.00	4,964,568	+0.00(+0.00%)
Jun 06, 2018		23.09		23.00	5,187,154	+0.10(+0.44%)
Jun 05, 2018	22.66	22.91	22.66	22.89	5,632,278	+0.29(+1.30%)
Jun 04, 2018	22.54	22.64	22.43	22.60	8,171,562	+0.13(+0.60%)
Jun 01, 2018	22.50	22.62	22.39	22.47	4,981,843	+0.13(+0.60%)
May 31, 2018	22.53	22.77	22.25	22.33	8,451,392	-0.15(-0.67%)
May 30, 2018	22.66	22.68	22.35	22.48	4,502,740	-0.10(-0.44%)
May 29, 2018	22.52	22.72	22.45	22.58	9,315,262	-0.09(-0.40%)
May 25, 2018		22.68	22.68	22.68	0	+0.18(+0.81%)
May 24, 2018	22.65	22.73	22.44	22.49	6,207,282	-0.17(-0.74%)
May 23, 2018	22.54	22.68	22.30	22.66	6,253,652	+0.01(+0.04%)
May 22, 2018	22.48	22.81	22.43	22.65	13,867,660	+0.19(+0.85%)
May 21, 2018	22.33	22.48	22.24	22.46	4,927,577	+0.26(+1.16%)
May 18, 2018	22.21	22.30	22.15	22.20	4,379,976	-0.05(-0.22%)
May 17, 2018	22.01	22.48	22.01	22.25	7,663,620	-0.12(-0.52%)
May 16, 2018	22.31	22.45	22.23	22.37	8,532,774	+0.02(+0.11%)
May 15, 2018	22.05	22.39	21.86	22.34	10,050,166	+0.07(+0.30%)
May 14, 2018	22.22	22.43	22.09	22.28	10,321,677	+0.19(+0.87%)
May 11, 2018	21.94	22.13	21.83	22.08	6,522,246	+0.15(+0.68%)
May 10, 2018	21.63	22.13	21.58	21.93	8,292,493	+0.14(+0.65%)
May 09, 2018	21.60	21.83	21.56	21.79	4,452,728	+0.20(+0.93%)
May 08, 2018	21.65	21.71	21.47	21.59	7,312,590	+0.00(+0.00%)
May 07, 2018	21.38	21.71	21.27	21.59	7,886,537	+0.22(+1.05%)
May 04, 2018	20.74	21.40	20.74	21.37	9,083,948	+0.42(+1.99%)
May 03, 2018	20.72	21.01	20.65	20.95	9,276,375	+0.20(+0.96%)
May 02, 2018	22.40	22.44	20.28	20.75	16,717,406	+0.15(+0.73%)

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.