Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

19.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 199.08 201.08 190.62 193.67 36,739 -4.94(-2.49%)
Nov 29, 2005 193.19 199.65 191.96 198.61 51,556 +5.42(+2.80%)
Nov 28, 2005 201.93 202.69 192.62 193.19 32,352 -8.65(-4.28%)
Nov 25, 2005 201.93 202.41 200.60 201.84 5,508 +0.00(+0.00%)
Nov 23, 2005 197.66 203.93 197.60 201.84 41,358 +3.90(+1.97%)
Nov 22, 2005 201.55 201.84 196.80 197.94 29,243 -3.61(-1.79%)
Nov 21, 2005 198.80 203.26 198.23 201.55 27,225 +2.00(+1.00%)
Nov 18, 2005 197.85 201.74 194.81 199.56 78,733 +3.33(+1.69%)
Nov 17, 2005 189.58 196.52 185.97 196.23 30,956 +8.27(+4.40%)
Nov 16, 2005 186.44 189.39 185.40 187.96 19,526 +1.62(+0.87%)
Nov 15, 2005 189.96 189.96 184.92 186.35 30,481 -2.95(-1.56%)
Nov 14, 2005 190.06 191.48 187.39 189.29 20,163 -0.19(-0.10%)
Nov 11, 2005 188.63 189.96 186.48 189.48 15,833 +0.86(+0.45%)
Nov 10, 2005 189.29 189.86 183.59 188.63 36,769 +0.38(+0.20%)
Nov 09, 2005 186.92 189.29 185.30 188.25 26,247 +2.95(+1.59%)
Nov 08, 2005 188.34 188.34 184.83 185.30 35,776 -2.76(-1.47%)
Nov 07, 2005 183.78 189.10 181.60 188.06 36,877 +5.32(+2.91%)
Nov 04, 2005 186.35 187.58 181.60 182.74 31,084 -3.42(-1.84%)
Nov 03, 2005 186.16 190.72 183.59 186.16 53,778 +1.52(+0.82%)
Nov 02, 2005 180.55 184.64 178.56 184.64 38,523 +4.75(+2.64%)
Nov 01, 2005 175.13 180.08 174.28 179.89 25,976 +5.23(+2.99%)
Oct 31, 2005 174.38 175.90 173.43 174.66 34,280 +1.33(+0.77%)
Oct 28, 2005 173.43 175.32 171.43 173.33 35,572 +1.14(+0.66%)
Oct 27, 2005 174.00 174.85 171.71 172.19 29,559 -0.48(-0.28%)
Oct 26, 2005 175.61 175.80 170.95 172.66 53,160 -2.28(-1.30%)
Oct 25, 2005 178.37 181.69 170.38 174.94 44,363 -2.66(-1.50%)
Oct 24, 2005 175.80 179.32 175.13 177.61 23,185 +3.52(+2.02%)
Oct 21, 2005 172.66 175.42 171.81 174.09 29,661 +1.43(+0.83%)
Oct 20, 2005 175.80 175.80 170.10 172.66 49,491 -3.14(-1.78%)
Oct 19, 2005 179.03 179.03 164.40 175.80 192,605 +14.92(+9.27%)
Oct 18, 2005 162.50 164.40 158.50 160.88 50,475 -0.95(-0.59%)
Oct 17, 2005 159.27 163.26 156.41 161.83 48,975 +1.14(+0.71%)
Oct 14, 2005 156.79 167.25 152.04 160.69 179,029 +14.25(+9.73%)
Oct 13, 2005 144.44 150.14 141.69 146.44 34,700 +3.80(+2.66%)
Oct 12, 2005 144.06 144.06 140.64 142.64 33,432 -0.38(-0.27%)
Oct 11, 2005 150.71 150.71 142.64 143.02 39,889 -5.51(-3.71%)
Oct 10, 2005 146.06 150.05 145.39 148.53 23,027 +3.52(+2.42%)
Oct 07, 2005 146.25 146.82 144.54 145.01 24,476 +0.38(+0.26%)
Oct 06, 2005 146.72 148.72 144.16 144.63 33,284 -0.47(-0.33%)
Oct 05, 2005 150.81 151.28 145.01 145.11 45,345 -5.70(-3.78%)
Oct 04, 2005 155.94 156.89 150.33 150.81 71,849 -5.13(-3.29%)
Oct 03, 2005 154.89 156.51 152.61 155.94 30,194 +1.71(+1.11%)
Sep 30, 2005 153.56 154.70 151.57 154.23 15,198 +0.38(+0.25%)
Sep 29, 2005 151.66 154.23 151.09 153.85 46,775 +2.19(+1.44%)
Sep 28, 2005 152.14 152.80 149.19 151.66 43,931 -0.57(-0.37%)
Sep 27, 2005 152.90 156.03 151.47 152.23 24,355 +0.00(+0.00%)
Sep 26, 2005 154.04 155.47 151.95 152.23 23,931 -1.80(-1.17%)
Sep 23, 2005 154.04 154.42 150.14 154.04 19,291 +1.99(+1.31%)
Sep 22, 2005 152.04 153.85 149.19 152.04 24,768 +1.90(+1.27%)
Sep 21, 2005 155.37 156.22 149.57 150.14 41,441 -5.61(-3.60%)
Sep 20, 2005 161.55 162.69 155.56 155.75 29,788 -6.84(-4.21%)
Sep 19, 2005 165.35 166.20 161.36 162.59 22,855 -2.75(-1.67%)
Sep 16, 2005 161.55 165.35 158.79 165.35 57,789 +5.32(+3.33%)
Sep 15, 2005 158.31 161.07 158.31 160.03 16,807 +0.95(+0.60%)
Sep 14, 2005 159.93 161.55 157.27 159.08 44,145 -0.95(-0.59%)
Sep 13, 2005 162.40 164.11 159.17 160.03 30,871 -3.04(-1.86%)
Sep 12, 2005 162.02 164.40 161.93 163.07 17,389 +1.71(+1.06%)
Sep 09, 2005 162.88 164.02 159.55 161.36 18,742 -0.09(-0.06%)
Sep 08, 2005 158.22 162.50 157.08 161.45 21,212 +3.42(+2.16%)
Sep 07, 2005 159.08 159.17 156.22 158.03 29,055 -1.14(-0.72%)
Sep 06, 2005 159.84 160.22 157.75 159.17 17,800 +0.00(+0.00%)
Sep 02, 2005 160.69 161.45 155.56 159.17 24,943 -1.14(-0.71%)
Sep 01, 2005 157.75 162.02 157.75 160.31 38,497 +2.47(+1.57%)
Aug 31, 2005 153.94 158.79 152.90 157.84 29,886 +3.99(+2.59%)
Aug 30, 2005 154.13 155.47 151.95 153.85 30,868 -0.67(-0.43%)
Aug 29, 2005 152.71 157.27 151.95 154.51 21,711 +1.05(+0.68%)
Aug 26, 2005 159.17 161.55 153.37 153.47 34,208 -6.46(-4.04%)
Aug 25, 2005 159.17 160.88 157.46 159.93 45,901 +0.67(+0.42%)
Aug 24, 2005 152.90 161.55 151.66 159.27 48,115 +6.75(+4.42%)
Aug 23, 2005 151.66 154.51 151.28 152.52 25,502 +0.95(+0.63%)
Aug 22, 2005 151.85 153.94 151.19 151.57 25,923 +0.48(+0.31%)
Aug 19, 2005 154.32 156.32 150.24 151.09 41,408 -3.33(-2.15%)
Aug 18, 2005 153.56 156.03 153.47 154.42 34,650 +0.09(+0.06%)
Aug 17, 2005 155.56 156.32 154.13 154.32 36,770 -1.43(-0.92%)
Aug 16, 2005 159.84 160.03 155.75 155.75 29,783 -3.33(-2.09%)
Aug 15, 2005 158.31 161.93 156.99 159.08 30,181 +1.24(+0.78%)
Aug 12, 2005 161.07 161.07 156.79 157.84 29,319 -2.85(-1.77%)
Aug 11, 2005 158.79 161.17 158.79 160.69 26,346 +1.71(+1.08%)
Aug 10, 2005 159.65 160.41 157.75 158.98 31,169 +0.76(+0.48%)
Aug 09, 2005 162.50 164.21 157.94 158.22 46,347 -0.28(-0.18%)
Aug 08, 2005 155.28 159.65 154.70 158.50 62,723 +3.99(+2.58%)
Aug 05, 2005 158.60 159.84 147.67 154.51 84,832 -3.61(-2.28%)
Aug 04, 2005 161.45 161.83 158.12 158.12 62,415 -1.62(-1.01%)
Aug 03, 2005 164.30 164.30 156.70 159.74 93,964 -3.42(-2.10%)
Aug 02, 2005 164.78 165.82 162.02 163.16 39,769 -1.61(-0.98%)
Aug 01, 2005 159.93 167.82 159.93 164.78 46,329 +1.90(+1.17%)
Jul 29, 2005 166.58 167.25 162.31 162.88 26,578 -3.42(-2.06%)
Jul 28, 2005 166.96 167.63 164.68 166.30 29,601 -0.28(-0.17%)
Jul 27, 2005 163.07 166.68 161.55 166.58 48,214 +4.94(+3.06%)
Jul 26, 2005 161.55 162.97 160.31 161.64 48,708 +1.42(+0.89%)
Jul 25, 2005 171.81 172.85 158.70 160.22 99,808 -12.64(-7.31%)
Jul 22, 2005 170.57 173.04 167.82 172.85 49,974 +2.28(+1.34%)
Jul 21, 2005 177.80 178.37 168.39 170.57 77,998 -6.75(-3.80%)
Jul 20, 2005 187.39 189.20 173.33 177.32 106,698 -13.11(-6.89%)
Jul 19, 2005 186.82 191.00 185.87 190.44 19,501 +4.28(+2.30%)
Jul 18, 2005 189.20 190.62 186.16 186.16 23,467 -3.42(-1.80%)
Jul 15, 2005 185.87 191.38 183.50 189.58 32,416 +4.94(+2.68%)
Jul 14, 2005 189.48 191.48 184.64 184.64 41,995 -2.47(-1.32%)
Jul 13, 2005 187.20 190.06 187.11 187.11 34,084 -2.47(-1.30%)
Jul 12, 2005 187.96 191.96 184.35 189.58 36,668 +2.56(+1.37%)
Jul 11, 2005 189.58 190.06 186.73 187.01 30,420 -1.61(-0.86%)
Jul 08, 2005 181.50 190.53 180.17 188.63 37,665 +7.60(+4.20%)
Jul 07, 2005 184.35 185.78 180.17 181.03 25,341 -5.32(-2.86%)
Jul 06, 2005 185.87 187.77 185.59 186.35 30,542 -1.43(-0.76%)
Jul 05, 2005 182.93 189.39 181.98 187.77 40,462 +4.66(+2.54%)
Jul 01, 2005 184.35 187.58 181.50 183.12 23,130 +0.57(+0.31%)
Jun 30, 2005 183.59 184.45 181.03 182.55 23,267 -0.76(-0.42%)
Jun 29, 2005 181.98 184.35 179.32 183.31 21,388 +2.28(+1.26%)
Jun 28, 2005 180.08 182.26 179.03 181.03 33,861 +1.42(+0.79%)
Jun 27, 2005 178.94 181.03 178.94 179.60 47,807 +0.38(+0.21%)
Jun 24, 2005 185.30 186.73 178.94 179.22 48,492 -6.65(-3.58%)
Jun 23, 2005 188.82 199.08 185.68 185.87 84,035 -4.85(-2.54%)
Jun 22, 2005 188.34 191.48 186.73 190.72 68,754 +2.00(+1.06%)
Jun 21, 2005 192.81 193.76 188.72 188.72 34,924 -4.32(-2.24%)
Jun 20, 2005 197.56 197.56 192.81 193.05 47,033 -3.66(-1.86%)
Jun 17, 2005 201.93 201.93 196.52 196.71 76,451 -3.71(-1.85%)
Jun 16, 2005 202.22 202.22 199.37 200.41 30,900 -0.28(-0.14%)
Jun 15, 2005 200.41 202.41 199.65 200.70 22,234 -0.57(-0.28%)
Jun 14, 2005 201.46 205.45 200.70 201.27 41,298 -1.43(-0.70%)
Jun 13, 2005 206.78 206.78 201.36 202.69 16,486 -2.66(-1.30%)
Jun 10, 2005 204.50 207.35 203.07 205.35 23,641 +0.86(+0.42%)
Jun 09, 2005 199.27 208.78 198.13 204.50 36,356 +4.56(+2.28%)
Jun 08, 2005 200.79 202.50 199.27 199.94 16,475 -0.76(-0.38%)
Jun 07, 2005 198.80 203.07 197.28 200.70 42,274 +2.38(+1.20%)
Jun 06, 2005 196.71 200.22 194.81 198.32 26,405 +1.52(+0.77%)
Jun 03, 2005 199.27 199.56 195.75 196.80 17,764 -2.76(-1.38%)
Jun 02, 2005 197.75 201.74 197.28 199.56 22,793 +0.19(+0.10%)
Jun 01, 2005 195.10 199.37 195.09 199.37 36,504 +2.95(+1.50%)
May 31, 2005 197.18 199.56 196.04 196.42 25,826 -0.19(-0.10%)
May 27, 2005 193.09 200.98 193.09 196.61 21,543 +1.90(+0.98%)
May 26, 2005 190.72 195.47 190.72 194.71 20,161 +3.23(+1.69%)
May 25, 2005 197.18 200.13 190.72 191.48 26,794 -7.32(-3.68%)
May 24, 2005 199.46 201.93 197.66 198.80 32,453 -1.71(-0.85%)
May 23, 2005 194.81 203.17 194.81 200.51 67,175 +5.04(+2.58%)
May 20, 2005 202.03 202.03 195.28 195.47 19,264 -6.65(-3.29%)
May 19, 2005 193.48 204.69 193.48 202.12 31,699 +7.51(+3.86%)
May 18, 2005 191.29 195.28 191.29 194.62 39,346 +2.57(+1.34%)
May 17, 2005 194.24 195.76 191.67 192.05 27,073 -3.18(-1.63%)
May 16, 2005 182.93 195.38 182.93 195.23 53,495 +11.55(+6.29%)
May 13, 2005 184.35 186.63 182.55 183.69 106,548 -0.76(-0.41%)
May 12, 2005 185.21 187.58 183.12 184.45 34,121 -1.23(-0.67%)
May 11, 2005 183.50 186.92 183.50 185.68 17,240 +2.19(+1.19%)
May 10, 2005 186.63 186.63 183.40 183.50 14,839 -2.47(-1.33%)
May 09, 2005 186.06 187.01 183.88 185.97 14,089 +1.04(+0.57%)
May 06, 2005 186.92 186.92 184.54 184.92 19,803 +0.66(+0.36%)
May 05, 2005 185.87 188.63 183.97 184.26 20,428 -0.38(-0.21%)
May 04, 2005 183.31 186.25 182.64 184.64 44,204 +1.33(+0.73%)
May 03, 2005 183.88 185.59 181.31 183.31 29,183 +0.28(+0.16%)
May 02, 2005 179.41 184.83 177.32 183.02 31,267 +4.47(+2.50%)
Apr 29, 2005 175.80 182.74 175.80 178.56 30,886 +2.28(+1.29%)
Apr 28, 2005 180.08 183.02 175.80 176.28 24,888 -5.51(-3.03%)
Apr 27, 2005 176.66 184.26 174.67 181.79 39,005 +4.47(+2.52%)
Apr 26, 2005 177.42 179.51 175.99 177.32 39,541 -0.85(-0.48%)
Apr 25, 2005 183.31 183.31 176.94 178.18 52,924 -3.80(-2.09%)
Apr 22, 2005 190.15 190.15 179.89 181.98 64,336 -7.22(-3.82%)
Apr 21, 2005 191.67 191.76 183.97 189.20 65,305 -1.52(-0.80%)
Apr 20, 2005 202.88 206.68 188.63 190.72 99,104 -6.94(-3.51%)
Apr 19, 2005 195.85 201.17 195.85 197.66 45,065 +1.81(+0.92%)
Apr 18, 2005 190.53 196.80 190.44 195.85 37,865 +4.28(+2.23%)
Apr 15, 2005 194.24 195.76 189.58 191.57 28,674 -3.23(-1.66%)
Apr 14, 2005 199.65 202.88 194.33 194.81 33,977 -5.04(-2.52%)
Apr 13, 2005 208.68 209.34 199.56 199.84 24,077 -9.31(-4.45%)
Apr 12, 2005 204.02 211.06 203.36 209.16 50,241 +4.56(+2.23%)
Apr 11, 2005 208.97 208.97 204.21 204.59 25,697 -3.04(-1.46%)
Apr 08, 2005 209.72 212.20 207.35 207.63 20,013 -3.23(-1.53%)
Apr 07, 2005 207.35 213.72 207.25 210.87 21,070 +2.66(+1.28%)
Apr 06, 2005 209.44 212.67 207.82 208.21 27,596 -0.76(-0.36%)
Apr 05, 2005 207.82 209.34 205.64 208.97 26,943 +2.19(+1.06%)
Apr 04, 2005 205.73 207.63 203.36 206.78 26,052 +0.09(+0.05%)
Apr 01, 2005 202.22 210.96 200.51 206.68 47,839 +2.66(+1.30%)
Mar 31, 2005 206.97 206.97 202.22 204.02 26,856 -1.71(-0.83%)
Mar 30, 2005 207.63 208.97 203.83 205.73 30,279 -0.28(-0.14%)
Mar 29, 2005 209.25 209.91 204.88 206.02 27,305 -2.66(-1.28%)
Mar 28, 2005 206.78 211.15 205.64 208.68 56,023 +1.62(+0.78%)
Mar 24, 2005 206.68 208.21 204.78 207.06 17,632 +1.81(+0.88%)
Mar 23, 2005 208.40 210.33 204.12 205.26 26,266 -4.18(-2.00%)
Mar 22, 2005 212.10 212.39 207.63 209.44 31,974 -1.71(-0.81%)
Mar 21, 2005 210.58 211.44 206.97 211.15 15,214 +1.71(+0.82%)
Mar 18, 2005 208.97 212.29 206.68 209.44 32,478 -1.05(-0.50%)
Mar 17, 2005 209.72 212.86 201.84 210.49 42,213 -3.52(-1.64%)
Mar 16, 2005 214.76 216.19 212.77 214.00 21,566 -1.05(-0.49%)
Mar 15, 2005 214.67 216.19 213.34 215.05 20,760 +2.09(+0.98%)
Mar 14, 2005 215.24 215.71 210.10 212.96 25,538 -1.33(-0.62%)
Mar 11, 2005 210.20 214.76 209.63 214.29 27,176 +4.85(+2.31%)
Mar 10, 2005 210.96 212.58 207.06 209.44 25,175 +0.09(+0.05%)
Mar 09, 2005 207.25 214.19 205.26 209.34 41,383 +3.04(+1.47%)
Mar 08, 2005 209.06 209.06 206.30 206.30 35,678 -1.05(-0.50%)
Mar 07, 2005 205.26 208.97 204.97 207.35 22,672 +0.95(+0.46%)
Mar 04, 2005 204.40 206.49 198.11 206.40 28,398 +3.90(+1.92%)
Mar 03, 2005 201.74 204.88 201.17 202.50 51,265 +1.80(+0.90%)
Mar 02, 2005 194.81 202.41 193.76 200.70 68,381 +4.28(+2.18%)
Mar 01, 2005 188.53 196.71 187.11 196.42 81,781 +8.55(+4.55%)
Feb 28, 2005 185.59 190.06 183.02 187.87 59,978 +3.52(+1.91%)
Feb 25, 2005 182.45 185.78 180.74 184.35 54,615 +3.04(+1.68%)
Feb 24, 2005 188.53 189.67 178.18 181.31 119,727 -7.70(-4.07%)
Feb 23, 2005 200.03 201.74 188.82 189.01 107,185 -10.36(-5.20%)
Feb 22, 2005 218.09 218.56 195.95 199.37 139,674 -1.62(-0.80%)
Feb 18, 2005 193.38 200.98 193.38 200.98 46,566 +6.84(+3.52%)
Feb 17, 2005 204.69 204.69 194.14 194.14 48,558 -8.17(-4.04%)
Feb 16, 2005 200.60 204.97 199.46 202.31 45,928 +0.09(+0.05%)
Feb 15, 2005 199.18 203.26 196.99 202.22 27,834 +3.14(+1.58%)
Feb 14, 2005 200.03 202.41 197.37 199.08 65,194 -4.66(-2.29%)
Feb 11, 2005 212.96 213.72 163.92 203.74 431,756 -13.68(-6.29%)
Feb 10, 2005 225.59 225.59 216.47 217.42 20,384 -7.03(-3.13%)
Feb 09, 2005 225.12 225.97 223.98 224.45 30,569 -0.48(-0.21%)
Feb 08, 2005 225.97 225.97 223.79 224.93 16,184 +1.14(+0.51%)
Feb 07, 2005 223.60 227.69 220.08 223.79 34,907 -0.76(-0.34%)
Feb 04, 2005 216.66 224.84 213.72 224.55 33,266 +7.89(+3.64%)
Feb 03, 2005 220.37 220.37 212.29 216.66 41,355 -1.90(-0.87%)
Feb 02, 2005 212.39 220.08 210.49 218.56 43,410 +6.46(+3.05%)
Feb 01, 2005 206.40 212.29 206.22 212.10 29,504 +4.75(+2.29%)
Jan 31, 2005 205.83 208.49 203.36 207.35 16,052 +3.61(+1.77%)
Jan 28, 2005 204.97 206.40 202.31 203.74 15,046 -2.57(-1.24%)
Jan 27, 2005 209.06 209.06 205.35 206.30 24,317 -2.28(-1.09%)
Jan 26, 2005 199.75 208.87 197.66 208.59 21,461 +11.88(+6.04%)
Jan 25, 2005 204.31 205.26 195.47 196.71 27,378 -5.89(-2.91%)
Jan 24, 2005 204.12 204.21 200.79 202.60 17,036 +0.19(+0.09%)
Jan 21, 2005 200.70 204.59 199.84 202.41 14,936 +3.23(+1.62%)
Jan 20, 2005 205.35 208.49 199.18 199.18 27,831 -11.40(-5.42%)
Jan 19, 2005 208.68 212.01 206.11 210.58 41,544 +3.99(+1.93%)
Jan 18, 2005 209.06 209.06 205.54 206.59 16,958 -2.09(-1.00%)
Jan 14, 2005 204.02 209.06 200.98 208.68 20,474 +9.03(+4.52%)
Jan 13, 2005 209.82 209.82 198.61 199.65 31,755 -8.93(-4.28%)
Jan 12, 2005 197.28 209.34 193.95 208.59 32,364 +12.64(+6.45%)
Jan 11, 2005 198.32 198.32 195.47 195.95 36,529 -0.85(-0.43%)
Jan 10, 2005 194.43 199.46 191.86 196.80 43,259 +4.85(+2.52%)
Jan 07, 2005 200.60 200.60 191.67 191.96 35,250 -6.37(-3.21%)
Jan 06, 2005 193.95 201.55 193.00 198.32 22,185 +3.42(+1.76%)
Jan 05, 2005 196.80 200.51 192.53 194.90 44,419 -5.42(-2.70%)
Jan 04, 2005 204.88 208.59 199.18 200.32 42,889 -2.95(-1.45%)
Jan 03, 2005 214.86 217.42 202.31 203.26 57,036 -6.84(-3.26%)
Dec 31, 2004 214.86 216.28 209.91 210.10 15,121 -5.13(-2.38%)
Dec 30, 2004 217.14 218.37 212.58 215.24 13,217 -2.28(-1.05%)
Dec 29, 2004 215.62 218.66 211.53 217.52 25,571 +3.33(+1.55%)
Dec 28, 2004 208.68 215.33 208.30 214.19 25,718 +4.94(+2.36%)
Dec 27, 2004 207.63 211.53 206.40 209.25 38,578 +1.71(+0.82%)
Dec 23, 2004 200.70 208.97 200.51 207.54 36,326 +7.51(+3.75%)
Dec 22, 2004 200.79 203.45 199.08 200.03 35,768 -4.56(-2.23%)
Dec 21, 2004 198.61 204.59 196.33 204.59 38,567 +5.61(+2.82%)
Dec 20, 2004 199.27 200.79 196.61 198.99 30,012 +0.95(+0.48%)
Dec 17, 2004 200.32 200.32 194.14 198.04 34,326 -0.66(-0.33%)
Dec 16, 2004 199.56 204.12 197.94 198.70 34,169 -2.95(-1.46%)
Dec 15, 2004 200.51 203.74 197.47 201.65 29,749 +1.14(+0.57%)
Dec 14, 2004 192.24 204.69 191.00 200.51 69,285 +8.27(+4.30%)
Dec 13, 2004 189.10 194.62 188.34 192.24 34,421 +1.71(+0.90%)
Dec 10, 2004 190.06 191.19 185.78 190.53 22,572 +1.71(+0.91%)
Dec 09, 2004 190.72 190.72 181.79 188.82 24,519 -1.90(-1.00%)
Dec 08, 2004 182.64 191.38 180.65 190.72 55,499 +9.98(+5.52%)
Dec 07, 2004 185.87 189.01 180.55 180.74 28,286 -6.46(-3.45%)
Dec 06, 2004 181.31 188.91 181.31 187.20 38,420 +4.37(+2.39%)
Dec 03, 2004 183.31 185.40 181.31 182.83 19,604 -2.00(-1.08%)
Dec 02, 2004 179.89 185.40 179.89 184.83 41,966 +3.42(+1.89%)
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.