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

Jakks Pacific Inc (NQ: JAKK )

18.25 -0.41 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2003 105.77 105.86 103.86 104.06 12,649 -0.28(-0.27%)
Feb 27, 2003 106.05 106.14 102.92 104.34 19,541 -0.19(-0.18%)
Feb 26, 2003 103.01 105.95 101.77 104.53 40,188 +0.95(+0.92%)
Feb 25, 2003 102.63 104.06 97.97 103.58 23,856 +1.43(+1.40%)
Feb 24, 2003 102.44 104.34 100.25 102.15 14,480 -2.37(-2.26%)
Feb 21, 2003 106.81 107.19 103.11 104.52 12,112 -2.20(-2.06%)
Feb 20, 2003 106.72 107.19 102.63 106.72 17,752 -0.19(-0.18%)
Feb 19, 2003 110.14 110.52 105.77 106.91 17,047 -2.75(-2.51%)
Feb 18, 2003 111.47 111.47 107.38 109.66 11,028 +0.57(+0.52%)
Feb 14, 2003 106.53 110.80 105.86 109.09 12,080 +2.56(+2.41%)
Feb 13, 2003 108.81 109.76 105.48 106.53 43,219 -1.70(-1.57%)
Feb 12, 2003 106.24 108.33 98.07 108.23 150,977 -9.61(-8.15%)
Feb 11, 2003 120.21 125.34 117.26 117.83 32,022 -2.28(-1.90%)
Feb 10, 2003 117.17 120.11 116.88 120.11 9,218 +2.09(+1.77%)
Feb 07, 2003 119.92 121.73 117.55 118.02 11,838 -1.52(-1.27%)
Feb 06, 2003 120.97 120.97 118.12 119.54 16,490 +0.76(+0.64%)
Feb 05, 2003 118.78 123.49 118.31 118.78 20,551 +1.20(+1.02%)
Feb 04, 2003 115.84 118.78 114.70 117.59 25,855 +1.94(+1.68%)
Feb 03, 2003 114.13 120.50 114.13 115.65 14,332 -0.86(-0.73%)
Jan 31, 2003 113.18 117.64 113.18 116.50 8,102 +0.57(+0.49%)
Jan 30, 2003 115.55 118.31 114.79 115.93 11,155 +0.00(+0.00%)
Jan 29, 2003 116.69 118.40 113.18 115.93 19,226 -0.95(-0.81%)
Jan 28, 2003 113.08 118.31 112.99 116.88 16,037 +4.66(+4.15%)
Jan 27, 2003 114.51 116.88 112.13 112.23 14,964 -3.71(-3.20%)
Jan 24, 2003 116.22 116.98 114.60 115.93 12,143 -0.47(-0.41%)
Jan 23, 2003 111.75 121.35 111.75 116.41 16,016 +4.09(+3.64%)
Jan 22, 2003 113.94 114.89 111.66 112.32 21,856 -0.86(-0.76%)
Jan 21, 2003 118.40 120.11 111.94 113.18 27,423 -5.23(-4.41%)
Jan 17, 2003 119.26 121.25 116.98 118.40 15,427 -3.04(-2.50%)
Jan 16, 2003 124.49 125.44 118.78 121.44 21,267 -3.80(-3.03%)
Jan 15, 2003 125.82 126.39 124.77 125.25 19,636 +0.28(+0.23%)
Jan 14, 2003 128.57 130.28 124.49 124.96 24,329 -4.94(-3.80%)
Jan 13, 2003 133.51 133.51 128.29 129.90 17,994 -1.33(-1.01%)
Jan 10, 2003 134.94 135.98 129.71 131.23 15,227 -4.65(-3.42%)
Jan 09, 2003 132.20 137.69 131.90 135.88 10,586 +2.93(+2.20%)
Jan 08, 2003 131.61 135.41 129.81 132.95 10,733 +1.25(+0.95%)
Jan 07, 2003 133.04 133.04 129.24 131.71 21,225 -0.19(-0.14%)
Jan 06, 2003 134.75 135.22 131.23 131.90 7,271 +0.66(+0.50%)
Jan 03, 2003 133.51 134.46 130.76 131.24 12,501 +0.28(+0.22%)
Jan 02, 2003 128.00 132.94 126.10 130.96 13,848 +2.95(+2.31%)
Dec 31, 2002 127.43 130.85 126.48 128.00 32,317 +0.10(+0.07%)
Dec 30, 2002 129.24 130.38 126.39 127.91 13,027 -2.28(-1.75%)
Dec 27, 2002 131.42 131.52 129.81 130.19 6,398 -0.95(-0.73%)
Dec 26, 2002 132.18 132.66 130.19 131.14 7,271 -0.57(-0.43%)
Dec 24, 2002 129.81 140.16 127.91 131.71 13,501 +0.09(+0.07%)
Dec 23, 2002 131.90 131.80 122.87 131.61 13,311 +4.66(+3.67%)
Dec 20, 2002 131.90 138.36 122.87 126.96 48,859 -3.71(-2.84%)
Dec 19, 2002 141.59 141.59 130.00 130.66 35,368 -11.50(-8.09%)
Dec 18, 2002 142.64 143.02 138.74 142.16 15,711 -1.14(-0.80%)
Dec 17, 2002 144.92 146.25 142.54 143.30 9,081 -0.67(-0.46%)
Dec 16, 2002 141.59 144.92 138.55 143.97 11,501 +0.28(+0.20%)
Dec 13, 2002 144.06 145.39 141.40 143.68 16,300 -1.81(-1.24%)
Dec 12, 2002 148.15 149.19 143.30 145.49 7,376 -0.28(-0.20%)
Dec 11, 2002 145.96 149.48 142.54 145.77 12,649 +0.95(+0.66%)
Dec 10, 2002 140.64 146.34 136.84 144.82 20,194 +3.23(+2.28%)
Dec 09, 2002 147.77 148.62 140.54 141.59 16,468 -6.37(-4.30%)
Dec 06, 2002 148.72 149.76 146.34 147.96 14,122 -1.71(-1.14%)
Dec 05, 2002 152.23 153.18 145.58 149.67 22,319 -4.28(-2.78%)
Dec 04, 2002 155.94 156.32 153.18 153.94 23,067 -2.85(-1.82%)
Dec 03, 2002 153.47 158.03 152.99 156.79 34,453 +4.28(+2.80%)
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.