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

Jakks Pacific Inc (NQ: JAKK )

19.08 -0.65 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 143.11 145.87 140.16 142.45 16,079 -1.81(-1.25%)
Mar 30, 2004 145.30 145.30 141.40 144.25 11,880 +0.00(+0.00%)
Mar 29, 2004 142.35 144.82 141.31 144.25 19,436 +1.81(+1.27%)
Mar 26, 2004 140.26 142.54 138.17 142.45 21,141 +3.23(+2.32%)
Mar 25, 2004 136.93 141.02 133.80 139.22 17,984 +2.66(+1.95%)
Mar 24, 2004 137.98 140.74 135.89 136.55 13,269 -2.00(-1.44%)
Mar 23, 2004 137.12 140.16 137.03 138.55 26,918 +1.52(+1.11%)
Mar 22, 2004 137.04 140.16 136.17 137.03 20,941 -2.47(-1.77%)
Mar 19, 2004 141.02 141.02 137.60 139.50 23,182 +0.38(+0.27%)
Mar 18, 2004 139.78 141.21 138.07 139.12 17,921 -1.04(-0.75%)
Mar 17, 2004 137.60 142.73 137.31 140.16 13,438 +1.42(+1.03%)
Mar 16, 2004 138.12 139.97 137.22 138.74 12,143 +1.43(+1.04%)
Mar 15, 2004 144.92 144.92 137.31 137.31 35,663 -7.60(-5.25%)
Mar 12, 2004 141.21 144.92 139.50 144.92 30,706 +2.09(+1.46%)
Mar 11, 2004 149.19 150.62 141.21 142.83 42,545 -7.79(-5.17%)
Mar 10, 2004 148.24 154.42 147.77 150.62 64,991 +2.85(+1.93%)
Mar 09, 2004 145.77 147.96 145.20 147.77 46,386 +2.38(+1.63%)
Mar 08, 2004 145.01 149.29 144.92 145.39 46,439 -0.95(-0.65%)
Mar 05, 2004 141.21 146.34 141.21 146.34 27,455 +4.09(+2.87%)
Mar 04, 2004 140.45 142.64 137.79 142.26 10,881 +1.43(+1.01%)
Mar 03, 2004 140.64 142.07 139.50 140.83 9,628 +0.19(+0.14%)
Mar 02, 2004 140.93 142.01 139.12 140.64 18,226 -1.90(-1.33%)
Mar 01, 2004 138.36 142.54 134.46 142.54 17,237 +5.32(+3.88%)
Feb 27, 2004 138.74 138.74 136.08 137.22 9,534 -0.76(-0.55%)
Feb 26, 2004 135.79 138.84 134.84 137.98 10,186 +0.57(+0.42%)
Feb 25, 2004 131.04 137.60 130.85 137.41 15,816 +3.33(+2.48%)
Feb 24, 2004 133.70 136.46 132.85 134.08 12,859 +0.19(+0.14%)
Feb 23, 2004 133.89 135.41 131.71 133.89 21,909 -1.52(-1.12%)
Feb 20, 2004 136.46 137.50 129.33 135.41 27,465 -1.90(-1.38%)
Feb 19, 2004 134.46 137.79 133.89 137.31 53,163 +1.90(+1.40%)
Feb 18, 2004 133.04 138.84 131.23 135.41 64,897 +3.52(+2.67%)
Feb 17, 2004 143.49 145.87 129.52 131.90 97,782 -6.56(-4.74%)
Feb 13, 2004 142.54 143.68 138.36 138.46 13,185 -3.90(-2.74%)
Feb 12, 2004 143.25 144.44 142.35 142.35 8,850 -0.57(-0.40%)
Feb 11, 2004 143.30 143.68 140.64 142.92 6,040 -0.09(-0.07%)
Feb 10, 2004 142.07 143.02 138.74 143.02 11,659 +2.38(+1.69%)
Feb 09, 2004 136.84 141.12 136.36 140.64 13,796 +3.14(+2.28%)
Feb 06, 2004 132.18 137.69 132.09 137.50 12,007 +3.80(+2.84%)
Feb 05, 2004 136.08 136.65 131.99 133.70 17,458 -2.19(-1.61%)
Feb 04, 2004 135.89 136.84 133.61 135.89 21,793 +0.00(+0.00%)
Feb 03, 2004 133.04 136.36 132.75 135.89 11,091 +2.28(+1.71%)
Feb 02, 2004 133.51 135.70 132.56 133.61 18,257 -0.95(-0.71%)
Jan 30, 2004 133.13 136.27 133.04 134.56 12,164 -0.85(-0.63%)
Jan 29, 2004 141.12 142.07 133.04 135.41 31,569 -6.84(-4.81%)
Jan 28, 2004 147.96 148.72 140.16 142.26 29,917 -6.75(-4.53%)
Jan 27, 2004 150.14 151.09 146.53 149.00 98,697 -0.10(-0.06%)
Jan 26, 2004 139.12 149.19 139.12 149.10 64,171 +6.84(+4.81%)
Jan 23, 2004 141.50 142.54 137.69 142.26 21,362 +0.00(+0.00%)
Jan 22, 2004 138.36 142.35 138.26 142.26 71,190 +4.47(+3.24%)
Jan 21, 2004 132.09 139.03 129.71 137.79 33,579 +5.23(+3.94%)
Jan 20, 2004 131.61 133.89 131.61 132.56 33,358 +0.95(+0.72%)
Jan 16, 2004 127.43 132.94 127.43 131.61 34,316 +3.52(+2.74%)
Jan 15, 2004 124.58 129.14 123.06 128.10 40,605 +2.47(+1.97%)
Jan 14, 2004 124.96 126.39 124.11 125.63 13,203 -0.19(-0.15%)
Jan 13, 2004 125.15 126.39 124.96 125.82 10,422 +1.14(+0.91%)
Jan 12, 2004 122.68 125.06 122.68 124.68 6,077 +2.19(+1.78%)
Jan 09, 2004 123.92 125.63 122.49 122.49 14,172 -1.52(-1.23%)
Jan 08, 2004 123.53 126.77 123.25 124.01 22,272 -0.29(-0.23%)
Jan 07, 2004 123.53 125.15 122.11 124.30 12,175 +0.29(+0.23%)
Jan 06, 2004 122.61 125.22 121.54 124.01 28,002 +0.57(+0.46%)
Jan 05, 2004 123.16 126.39 120.88 123.44 41,377 -0.57(-0.46%)
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.