Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.18	23.32	22.38	22.39	8,315,513	-0.75(-3.24%)
Apr 29, 2010	22.92	23.25	22.79	23.14	5,858,333	+0.28(+1.21%)
Apr 28, 2010	23.15	23.15	22.36	22.87	10,636,778	-0.21(-0.89%)
Apr 27, 2010	23.30	23.45	22.83	23.07	11,372,072	-0.38(-1.61%)
Apr 26, 2010	23.76	23.91	23.36	23.45	8,020,171	-0.25(-1.06%)
Apr 23, 2010	23.45	23.71	23.21	23.70	9,194,072	+0.29(+1.25%)
Apr 22, 2010	23.31	23.47	23.17	23.41	9,297,987	-0.09(-0.40%)
Apr 21, 2010	23.50	23.80	23.04	23.50	115,911	-1.37(-5.51%)
Apr 20, 2010	24.73	25.07	24.19	24.88	1,268,780	+0.30(+1.22%)
Apr 19, 2010	24.41	24.59	23.84	24.58	9,089,357	-0.02(-0.10%)
Apr 16, 2010	25.12	25.14	24.44	24.60	7,374,786	-0.61(-2.41%)
Apr 15, 2010	25.10	25.35	24.96	25.21	5,056,752	+0.13(+0.53%)
Apr 14, 2010	24.63	25.15	24.62	25.07	5,929,208	+0.44(+1.79%)
Apr 13, 2010	24.79	24.87	24.40	24.63	5,406,375	-0.28(-1.11%)
Apr 12, 2010	24.94	25.10	24.71	24.91	7,326,192	-0.04(-0.16%)
Apr 09, 2010	24.67	25.02	24.63	24.95	4,543,427	+0.30(+1.22%)
Apr 08, 2010	24.77	24.82	24.17	24.65	8,765,070	-0.17(-0.70%)
Apr 07, 2010	24.84	25.12	24.69	24.82	8,028,455	-0.12(-0.47%)
Apr 06, 2010	24.13	25.04	23.99	24.94	10,366,435	+0.73(+2.99%)
Apr 05, 2010	24.26	24.38	23.99	24.21	9,750,917	+0.21(+0.89%)
Apr 01, 2010	24.29	24.00	24.00	24.00	4,861,703	-0.18(-0.75%)
Mar 31, 2010	24.20	24.39	24.06	24.18	4,669,422	-0.15(-0.62%)
Mar 30, 2010	24.37	24.69	24.18	24.33	5,420,486	+0.17(+0.72%)
Mar 29, 2010	24.15	24.33	23.95	24.16	4,086,070	+0.13(+0.52%)
Mar 26, 2010	24.26	24.54	23.93	24.03	5,862,360	-0.19(-0.78%)
Mar 25, 2010	24.25	24.62	24.12	24.22	9,434,185	+0.21(+0.89%)
Mar 24, 2010	24.17	24.47	23.90	24.01	9,081,241	-0.33(-1.36%)
Mar 23, 2010	23.81	24.38	23.71	24.34	5,919,194	+0.58(+2.46%)
Mar 22, 2010	23.17	23.91	23.07	23.76	5,557,821	+0.20(+0.84%)
Mar 19, 2010	23.88	24.02	23.47	23.56	7,349,840	-0.28(-1.19%)
Mar 18, 2010	24.22	24.33	23.69	23.84	6,148,158	-0.35(-1.43%)
Mar 17, 2010	23.95	24.27	23.85	24.19	6,332,711	+0.23(+0.95%)
Mar 16, 2010	23.67	23.96	23.54	23.96	5,682,034	+0.26(+1.10%)
Mar 15, 2010	23.52	23.72	23.50	23.70	8,520,967	+0.10(+0.43%)
Mar 12, 2010	24.08	24.17	23.53	23.60	6,390,451	-0.41(-1.71%)
Mar 11, 2010	23.86	24.36	23.71	24.01	9,748,265	+0.06(+0.23%)
Mar 10, 2010	23.55	24.02	23.41	23.95	9,962,458	+0.39(+1.67%)
Mar 09, 2010	23.24	23.58	22.89	23.56	11,831,947	+0.33(+1.44%)
Mar 08, 2010	22.81	23.43	22.81	23.23	7,203,838	+0.29(+1.25%)
Mar 05, 2010	22.57	22.95	22.54	22.94	6,899,153	+0.34(+1.50%)
Mar 04, 2010	22.67	22.68	22.10	22.60	7,395,012	-0.07(-0.31%)
Mar 03, 2010	22.56	22.86	22.47	22.67	6,414,384	+0.15(+0.67%)
Mar 02, 2010	22.52	22.65	22.40	22.52	5,159,893	+0.03(+0.14%)
Mar 01, 2010	22.05	22.58	22.00	22.49	6,770,509	+0.43(+1.97%)
Feb 26, 2010	22.01	22.11	21.71	22.05	9,869,430	-0.02(-0.07%)
Feb 25, 2010	21.75	22.08	21.49	22.07	12,955,133	+0.04(+0.18%)
Feb 24, 2010	21.40	22.09	21.28	22.03	13,480,602	+0.83(+3.91%)
Feb 23, 2010	21.43	21.53	21.01	21.20	7,710,400	-0.24(-1.14%)
Feb 22, 2010	21.59	21.85	21.30	21.45	9,552,523	-0.18(-0.84%)
Feb 19, 2010	20.34	21.66	20.30	21.63	18,755,044	+1.18(+5.78%)
Feb 18, 2010	20.19	20.48	20.08	20.45	4,126,946	+0.25(+1.25%)
Feb 17, 2010	20.11	20.28	20.01	20.19	7,497,755	+0.13(+0.67%)
Feb 16, 2010	19.70	20.12	19.55	20.06	10,289,792	+0.54(+2.79%)
Feb 12, 2010	19.71	19.52	19.52	19.52	10,197,891	-0.39(-1.98%)
Feb 11, 2010	19.71	19.98	19.61	19.91	4,791,182	+0.19(+0.96%)
Feb 10, 2010	19.72	19.97	19.57	19.72	3,907,575	-0.08(-0.40%)
Feb 09, 2010	19.66	20.01	19.59	19.80	5,392,274	-0.04(-0.20%)
Feb 08, 2010	19.67	19.93	19.56	19.84	5,061,773	+0.13(+0.68%)
Feb 05, 2010	19.61	19.78	19.32	19.71	11,618,757	+0.09(+0.44%)
Feb 04, 2010	19.75	19.91	19.45	19.62	11,820,820	-0.35(-1.74%)
Feb 03, 2010	19.73	20.10	19.52	19.97	7,100,296	+0.13(+0.64%)
Feb 02, 2010	19.80	19.87	19.58	19.84	10,728,167	+0.29(+1.48%)
Feb 01, 2010	19.22	19.80	18.96	19.55	10,399,902	-0.02(-0.11%)
Jan 29, 2010	20.46	20.65	19.34	19.57	21,993,778	+0.27(+1.39%)
Jan 28, 2010	19.75	19.84	19.19	19.30	13,155,857	-0.42(-2.12%)
Jan 27, 2010	19.56	19.89	19.46	19.72	7,484,221	+0.13(+0.64%)
Jan 26, 2010	19.91	20.02	19.53	19.60	8,261,072	-0.40(-2.01%)
Jan 25, 2010	19.86	20.15	19.72	20.00	6,614,868	+0.33(+1.68%)
Jan 22, 2010	20.48	20.55	19.63	19.67	7,884,603	-0.92(-4.48%)
Jan 21, 2010	20.88	21.15	20.45	20.59	11,598,920	+0.06(+0.27%)
Jan 20, 2010	20.97	21.01	20.31	20.53	10,175,481	-0.65(-3.05%)
Jan 19, 2010	20.89	21.20	20.82	21.18	4,952,907	+0.23(+1.09%)
Jan 15, 2010	20.78	20.95	20.95	20.95	9,179,396	+0.19(+0.91%)
Jan 14, 2010	20.91	21.02	20.58	20.76	5,642,810	-0.11(-0.53%)
Jan 13, 2010	20.46	20.97	20.30	20.87	8,718,102	+0.49(+2.40%)
Jan 12, 2010	20.51	20.55	20.30	20.38	8,420,907	-0.27(-1.30%)
Jan 11, 2010	20.72	20.80	20.30	20.65	6,148,772	-0.04(-0.19%)
Jan 08, 2010	20.62	20.69	20.35	20.69	5,277,072	+0.07(+0.34%)
Jan 07, 2010	20.56	20.64	20.26	20.62	6,756,943	+0.10(+0.50%)
Jan 06, 2010	21.02	21.04	20.30	20.52	15,008,503	-0.57(-2.69%)
Jan 05, 2010	21.41	21.52	20.80	21.08	12,123,285	-0.34(-1.58%)
Jan 04, 2010	21.22	21.53	21.14	21.42	4,227,844	+0.40(+1.91%)
Dec 31, 2009	21.39	21.02	21.02	21.02	3,059,545	-0.37(-1.73%)
Dec 30, 2009	21.07	21.45	21.00	21.39	4,210,052	+0.24(+1.16%)
Dec 29, 2009	21.13	21.24	21.01	21.15	2,857,948	+0.02(+0.11%)
Dec 28, 2009	20.91	21.16	20.81	21.12	3,765,663	+0.29(+1.40%)
Dec 24, 2009	20.64	20.92	20.64	20.83	1,310,944	+0.17(+0.80%)
Dec 23, 2009	20.90	21.05	20.63	20.67	4,169,765	-0.14(-0.68%)
Dec 22, 2009	20.82	21.04	20.63	20.81	3,755,979	-0.14(-0.68%)
Dec 21, 2009	20.64	20.97	20.61	20.95	5,507,424	+0.38(+1.84%)
Dec 18, 2009	20.24	20.60	20.12	20.57	10,714,822	+0.47(+2.31%)
Dec 17, 2009	20.68	20.68	19.97	20.11	15,352,011	-0.93(-4.42%)
Dec 16, 2009	21.01	21.12	20.75	21.04	8,252,100	+0.16(+0.75%)
Dec 15, 2009	20.90	21.01	20.68	20.88	7,049,729	-0.19(-0.90%)
Dec 14, 2009	21.07	21.13	20.88	21.07	7,494,496	-0.04(-0.19%)
Dec 11, 2009	21.39	21.52	20.90	21.11	4,626,235	-0.17(-0.81%)
Dec 10, 2009	21.60	21.68	21.05	21.28	8,823,017	-0.23(-1.06%)
Dec 09, 2009	21.37	21.52	21.08	21.51	9,012,862	+0.09(+0.40%)
Dec 08, 2009	21.33	21.53	21.11	21.42	7,155,646	-0.13(-0.62%)
Dec 07, 2009	21.22	21.68	21.01	21.56	7,667,664	+0.02(+0.07%)
Dec 04, 2009	21.68	21.99	21.32	21.54	8,204,693	+0.32(+1.52%)
Dec 03, 2009	21.20	21.53	21.16	21.22	7,647,342	+0.09(+0.45%)
Dec 02, 2009	21.19	21.57	21.02	21.12	4,806,153	+0.01(+0.04%)
Dec 01, 2009	20.74	21.40	20.66	21.12	9,018,260	+0.52(+2.53%)
Nov 30, 2009	20.24	20.62	20.16	20.60	8,439,764	+0.36(+1.79%)
Nov 27, 2009	20.07	20.35	19.92	20.23	2,869,805	-0.43(-2.06%)
Nov 25, 2009	20.53	20.71	20.45	20.66	7,206,713	+0.13(+0.65%)
Nov 24, 2009	20.57	20.57	20.30	20.53	10,218,095	-0.02(-0.11%)
Nov 23, 2009	20.16	20.58	20.07	20.55	12,198,450	+0.69(+3.45%)
Nov 20, 2009	19.74	19.96	19.60	19.86	6,727,396	-0.07(-0.36%)
Nov 19, 2009	20.05	20.07	19.83	19.93	6,016,943	-0.24(-1.21%)
Nov 18, 2009	20.30	20.40	20.08	20.18	6,961,296	-0.17(-0.81%)
Nov 17, 2009	20.39	20.57	20.27	20.34	7,073,640	-0.12(-0.58%)
Nov 16, 2009	20.83	20.87	20.38	20.46	7,543,807	-0.15(-0.73%)
Nov 13, 2009	20.41	20.90	19.97	20.61	16,589,594	+1.14(+5.87%)
Nov 12, 2009	19.49	19.70	18.95	19.47	26,324,700	-0.51(-2.56%)
Nov 11, 2009	19.82	20.20	19.73	19.98	11,578,886	+0.35(+1.77%)
Nov 10, 2009	19.96	20.21	19.62	19.63	26,080,850	-0.41(-2.04%)
Nov 09, 2009	20.37	20.40	19.95	20.04	13,565,974	+0.08(+0.39%)
Nov 06, 2009	20.35	20.51	19.93	19.97	9,721,999	-0.42(-2.05%)
Nov 05, 2009	20.41	20.59	20.25	20.38	9,302,854	+0.24(+1.17%)
Nov 04, 2009	20.45	20.50	20.12	20.15	6,892,141	-0.07(-0.35%)
Nov 03, 2009	20.04	20.24	19.83	20.22	6,735,410	+0.02(+0.08%)
Nov 02, 2009	20.52	20.57	20.02	20.20	11,652,916	+0.09(+0.47%)
Oct 30, 2009	20.75	21.16	19.92	20.11	9,161,496	-0.67(-3.22%)

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.

Juniper Networks (NY: JNPR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Juniper Networks (NY: JNPR )

Historical Prices

Sections

Services

Contact Information