| JUNIPER NETWORKS Add to My Watchlist | (NYSE: JNPR) |
| Juniper Networ | 25.12 | +0.21 (+0.84%) | 4,250,308 |
| Historical Data for JNPR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.94 | 25.38 | 24.85 | 4,250,308 | 25.12 | -0.05 -0.20% |
| 02/08/10 | 24.96 | 25.29 | 24.81 | 3,989,800 | 25.17 | +0.17 +0.68% |
| 02/05/10 | 24.88 | 25.09 | 24.51 | 9,158,157 | 25.00 | +0.11 +0.44% |
| 02/04/10 | 25.06 | 25.26 | 24.68 | 9,317,428 | 24.89 | -0.44 -1.74% |
| 02/03/10 | 25.03 | 25.50 | 24.76 | 5,596,608 | 25.33 | +0.16 +0.64% |
| 02/02/10 | 25.12 | 25.21 | 24.84 | 8,456,175 | 25.17 | +0.37 +1.48% |
| 02/01/10 | 24.38 | 25.11 | 24.06 | 8,197,429 | 24.80 | -0.03 -0.11% |
| 01/29/10 | 25.96 | 26.20 | 24.53 | 17,335,974 | 24.83 | +0.34 +1.39% |
| 01/28/10 | 25.05 | 25.17 | 24.35 | 10,369,733 | 24.49 | -0.53 -2.12% |
| 01/27/10 | 24.81 | 25.23 | 24.69 | 5,899,226 | 25.02 | +0.16 +0.64% |
| 01/26/10 | 25.26 | 25.40 | 24.78 | 6,511,557 | 24.86 | -0.51 -2.01% |
| 01/25/10 | 25.19 | 25.57 | 25.02 | 5,213,983 | 25.37 | +0.42 +1.68% |
| 01/22/10 | 25.98 | 26.07 | 24.91 | 6,204,816 | 24.95 | -1.17 -4.48% |
| 01/21/10 | 26.49 | 26.83 | 25.95 | 9,142,521 | 26.12 | +0.07 +0.27% |
| 01/20/10 | 26.60 | 26.66 | 25.77 | 8,020,046 | 26.05 | -0.82 -3.05% |
| 01/19/10 | 26.50 | 26.90 | 26.42 | 3,903,989 | 26.87 | +0.29 +1.09% |
| 01/18/10 | 26.58 | 26.58 | 26.58 | 0 | 26.58 | 0.00 0.00% |
| 01/15/10 | 26.36 | 26.76 | 26.00 | 7,235,388 | 26.58 | +0.24 +0.91% |
| 01/14/10 | 26.53 | 26.67 | 26.11 | 4,447,786 | 26.34 | -0.14 -0.53% |
| 01/13/10 | 25.96 | 26.60 | 25.76 | 6,871,798 | 26.48 | +0.62 +2.40% |
| 01/12/10 | 26.02 | 26.07 | 25.76 | 6,637,542 | 25.86 | -0.34 -1.30% |
| 01/11/10 | 26.29 | 26.39 | 25.76 | 4,846,596 | 26.20 | -0.05 -0.19% |
| 01/08/10 | 26.16 | 26.25 | 25.82 | 4,158,003 | 26.25 | +0.09 +0.34% |
| 01/07/10 | 26.08 | 26.18 | 25.70 | 5,325,970 | 26.16 | +0.13 +0.50% |
| 01/06/10 | 26.67 | 26.69 | 25.75 | 11,830,029 | 26.03 | -0.72 -2.69% |
| 01/05/10 | 27.16 | 27.30 | 26.39 | 9,555,837 | 26.75 | -0.43 -1.58% |
| 01/04/10 | 26.92 | 27.32 | 26.82 | 3,332,479 | 27.18 | +0.51 +1.91% |
| 01/01/10 | 26.67 | 26.67 | 26.67 | 0 | 26.67 | 0.00 0.00% |
| 12/31/09 | 27.14 | 27.23 | 26.66 | 2,411,585 | 26.67 | -0.47 -1.73% |
| 12/30/09 | 26.73 | 27.21 | 26.64 | 3,318,455 | 27.14 | +0.31 +1.16% |
| 12/29/09 | 26.81 | 26.95 | 26.66 | 2,252,697 | 26.83 | +0.03 +0.11% |
| 12/28/09 | 26.53 | 26.84 | 26.40 | 2,968,178 | 26.80 | +0.37 +1.40% |
| 12/25/09 | 26.18 | 26.54 | 26.18 | 1,033,315 | 26.43 | 0.00 0.00% |
| 12/24/09 | 26.18 | 26.54 | 26.18 | 1,033,315 | 26.43 | +0.21 +0.80% |
| 12/23/09 | 26.52 | 26.70 | 26.17 | 3,286,700 | 26.22 | -0.18 -0.68% |
| 12/22/09 | 26.42 | 26.69 | 26.17 | 2,960,545 | 26.40 | -0.18 -0.68% |
| 12/21/09 | 26.19 | 26.61 | 26.15 | 4,341,072 | 26.58 | +0.48 +1.84% |
| 12/18/09 | 25.68 | 26.14 | 25.52 | 8,444,656 | 26.10 | +0.59 +2.31% |
| 12/17/09 | 26.23 | 26.23 | 25.34 | 12,100,789 | 25.51 | -1.18 -4.42% |
| 12/16/09 | 26.65 | 26.79 | 26.32 | 6,504,485 | 26.69 | +0.20 +0.76% |
| 12/15/09 | 26.51 | 26.65 | 26.23 | 5,556,750 | 26.49 | -0.24 -0.90% |
| 12/14/09 | 26.73 | 26.81 | 26.49 | 5,907,325 | 26.73 | -0.05 -0.19% |
| 12/11/09 | 27.14 | 27.30 | 26.51 | 3,646,499 | 26.78 | -0.22 -0.81% |
| 12/10/09 | 27.40 | 27.50 | 26.71 | 6,954,494 | 27.00 | -0.29 -1.06% |
| 12/09/09 | 27.11 | 27.30 | 26.75 | 7,104,134 | 27.29 | +0.11 +0.40% |
| 12/08/09 | 27.06 | 27.32 | 26.78 | 5,640,236 | 27.18 | -0.17 -0.62% |
| 12/07/09 | 26.92 | 27.50 | 26.65 | 6,043,820 | 27.35 | +0.02 +0.07% |
| 12/04/09 | 27.50 | 27.90 | 27.05 | 6,467,118 | 27.33 | +0.41 +1.52% |
| 12/03/09 | 26.89 | 27.32 | 26.85 | 6,027,802 | 26.92 | +0.12 +0.45% |
| 12/02/09 | 26.88 | 27.37 | 26.67 | 3,788,315 | 26.80 | +0.01 +0.04% |
| \/ Download Data To Spreadsheet | ||||||
