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 (%)
Jul 31, 2007 229.02 231.20 224.36 225.31 71,937 -0.47(-0.21%)
Jul 30, 2007 225.12 227.40 217.80 225.78 55,786 +1.71(+0.76%)
Jul 27, 2007 229.02 230.44 223.88 224.07 58,813 -6.37(-2.76%)
Jul 26, 2007 244.22 246.03 223.41 230.44 135,673 -9.79(-4.07%)
Jul 25, 2007 254.01 266.08 230.63 240.23 222,077 -44.09(-15.51%)
Jul 24, 2007 283.28 289.83 280.33 284.32 86,434 +0.95(+0.34%)
Jul 23, 2007 286.22 287.99 281.28 283.37 38,296 -2.28(-0.80%)
Jul 20, 2007 287.17 291.45 284.70 285.65 51,452 -4.09(-1.41%)
Jul 19, 2007 293.16 294.01 286.98 289.74 49,115 -1.62(-0.55%)
Jul 18, 2007 293.92 293.92 285.75 291.35 34,443 -3.61(-1.22%)
Jul 17, 2007 294.58 298.58 292.59 294.96 45,006 +0.76(+0.26%)
Jul 16, 2007 290.97 294.30 287.55 294.20 133,143 +2.94(+1.01%)
Jul 13, 2007 285.75 291.92 285.27 291.26 43,617 +2.47(+0.86%)
Jul 12, 2007 279.10 288.79 277.10 288.79 65,060 +11.59(+4.18%)
Jul 11, 2007 274.53 277.57 272.73 277.19 33,478 +3.61(+1.32%)
Jul 10, 2007 272.54 274.82 269.02 273.58 46,521 +0.86(+0.31%)
Jul 09, 2007 271.78 274.91 271.49 272.73 34,024 +1.52(+0.56%)
Jul 06, 2007 272.73 273.87 267.96 271.21 22,874 -0.76(-0.28%)
Jul 05, 2007 273.39 274.25 267.41 271.97 31,835 -2.09(-0.76%)
Jul 03, 2007 275.29 275.96 271.02 274.06 13,474 -1.04(-0.38%)
Jul 02, 2007 267.22 275.86 266.93 275.10 47,729 +7.70(+2.88%)
Jun 29, 2007 270.07 270.07 264.27 267.41 42,113 -1.14(-0.42%)
Jun 28, 2007 259.14 270.16 257.81 268.55 47,788 +9.88(+3.82%)
Jun 27, 2007 261.99 264.75 258.47 258.66 67,215 -1.71(-0.66%)
Jun 26, 2007 260.19 264.37 257.52 260.38 43,370 +1.43(+0.55%)
Jun 25, 2007 262.94 267.22 257.52 258.95 26,122 -3.99(-1.52%)
Jun 22, 2007 269.88 269.88 260.38 262.94 44,734 -7.22(-2.67%)
Jun 21, 2007 265.89 270.73 264.27 270.16 24,886 +3.61(+1.35%)
Jun 20, 2007 271.59 274.91 265.32 266.55 34,547 -3.80(-1.41%)
Jun 19, 2007 267.98 270.92 267.03 270.35 65,244 +2.85(+1.07%)
Jun 18, 2007 263.99 269.31 261.23 267.50 38,957 +3.90(+1.48%)
Jun 15, 2007 268.07 268.17 259.90 263.61 35,916 -0.10(-0.04%)
Jun 14, 2007 259.14 267.98 258.28 263.70 45,818 +5.51(+2.13%)
Jun 13, 2007 248.31 259.33 248.31 258.19 52,427 +10.55(+4.26%)
Jun 12, 2007 250.40 250.97 245.84 247.64 29,212 -3.42(-1.36%)
Jun 11, 2007 253.53 254.96 250.78 251.06 18,449 -2.85(-1.12%)
Jun 08, 2007 251.82 254.77 250.30 253.91 20,482 +1.43(+0.56%)
Jun 07, 2007 260.00 260.85 252.11 252.49 30,921 -9.50(-3.63%)
Jun 06, 2007 256.29 263.61 254.96 261.99 41,993 +5.23(+2.04%)
Jun 05, 2007 260.75 263.89 255.05 256.76 48,256 -4.66(-1.78%)
Jun 04, 2007 252.68 261.99 252.01 261.42 39,140 +7.98(+3.15%)
Jun 01, 2007 250.02 258.09 249.83 253.44 47,976 +3.80(+1.52%)
May 31, 2007 255.15 257.90 247.17 249.64 49,845 -5.42(-2.12%)
May 30, 2007 243.27 255.43 242.99 255.05 47,618 +9.60(+3.91%)
May 29, 2007 237.00 245.74 236.81 245.46 27,456 +8.08(+3.40%)
May 25, 2007 240.32 241.27 236.24 237.38 15,075 -1.43(-0.60%)
May 24, 2007 239.75 242.79 236.71 238.80 26,356 -0.09(-0.04%)
May 23, 2007 238.90 240.99 238.23 238.90 28,896 -0.09(-0.04%)
May 22, 2007 234.05 239.94 233.29 238.99 52,646 +6.08(+2.61%)
May 21, 2007 230.06 237.28 229.30 232.91 46,692 +1.24(+0.53%)
May 18, 2007 231.77 233.77 227.97 231.68 39,777 +1.23(+0.54%)
May 17, 2007 228.54 231.34 227.97 230.44 16,672 +2.00(+0.87%)
May 16, 2007 230.92 230.92 225.69 228.45 21,081 +1.14(+0.50%)
May 15, 2007 230.92 235.57 226.93 227.31 29,581 -3.99(-1.73%)
May 14, 2007 235.86 235.86 228.45 231.30 18,844 -4.09(-1.74%)
May 11, 2007 232.34 237.57 229.49 235.38 18,230 +3.14(+1.35%)
May 10, 2007 237.19 237.57 231.77 232.25 24,681 -6.75(-2.82%)
May 09, 2007 239.37 241.27 235.76 238.99 27,794 -0.47(-0.20%)
May 08, 2007 235.86 245.65 229.78 239.47 34,450 +3.52(+1.49%)
May 07, 2007 236.71 238.71 234.34 235.95 18,733 -0.47(-0.20%)
May 04, 2007 234.24 236.62 232.44 236.43 31,282 +3.71(+1.59%)
May 03, 2007 235.67 236.05 231.49 232.72 45,983 -1.52(-0.65%)
May 02, 2007 231.87 237.47 229.68 234.24 30,008 +3.85(+1.67%)
May 01, 2007 228.06 234.53 224.07 230.39 29,552 +2.04(+0.89%)
Apr 30, 2007 237.66 242.13 228.06 228.35 54,894 -8.74(-3.69%)
Apr 27, 2007 252.30 252.30 233.39 237.09 50,808 -15.68(-6.20%)
Apr 26, 2007 246.98 254.77 237.28 252.77 108,152 +9.88(+4.07%)
Apr 25, 2007 237.66 246.88 234.81 242.89 47,882 +8.17(+3.48%)
Apr 24, 2007 236.90 238.52 230.54 234.72 24,152 -1.24(-0.52%)
Apr 23, 2007 242.60 243.46 232.82 235.95 33,739 -6.18(-2.55%)
Apr 20, 2007 238.42 242.70 237.57 242.13 43,422 +7.51(+3.20%)
Apr 19, 2007 233.86 237.38 232.82 234.62 27,964 -1.52(-0.64%)
Apr 18, 2007 237.09 239.94 235.57 236.14 22,133 -1.04(-0.44%)
Apr 17, 2007 241.46 244.31 236.62 237.19 25,447 -6.08(-2.50%)
Apr 16, 2007 239.66 243.56 237.09 243.27 27,200 +3.90(+1.63%)
Apr 13, 2007 233.86 241.75 230.82 239.37 59,433 +5.51(+2.36%)
Apr 12, 2007 229.02 235.95 228.26 233.86 31,438 +4.85(+2.12%)
Apr 11, 2007 231.68 231.87 227.21 229.02 25,080 -1.81(-0.78%)
Apr 10, 2007 228.73 231.11 227.50 230.82 25,164 +0.38(+0.16%)
Apr 09, 2007 231.30 233.39 230.35 230.44 22,860 -0.47(-0.21%)
Apr 05, 2007 231.30 233.10 227.53 230.92 11,519 +0.00(+0.00%)
Apr 04, 2007 233.29 233.29 230.44 230.92 15,714 -1.81(-0.78%)
Apr 03, 2007 229.40 234.43 229.40 232.72 17,154 +5.04(+2.21%)
Apr 02, 2007 228.06 230.16 226.93 227.69 14,860 +0.57(+0.25%)
Mar 30, 2007 232.15 233.67 224.74 227.12 40,372 -4.37(-1.89%)
Mar 29, 2007 231.68 234.24 230.73 231.49 28,034 +1.80(+0.79%)
Mar 28, 2007 230.25 233.20 229.11 229.68 34,021 -1.04(-0.45%)
Mar 27, 2007 235.00 235.00 230.16 230.73 34,953 -4.37(-1.86%)
Mar 26, 2007 232.25 235.10 228.35 235.10 33,804 +4.09(+1.77%)
Mar 23, 2007 230.63 234.43 228.16 231.01 44,534 +1.33(+0.58%)
Mar 22, 2007 227.12 230.82 225.69 229.68 42,631 +3.61(+1.60%)
Mar 21, 2007 224.07 229.59 223.03 226.07 24,366 +2.00(+0.89%)
Mar 20, 2007 222.84 224.26 219.61 224.07 17,367 +1.24(+0.55%)
Mar 19, 2007 221.89 223.79 220.56 222.84 36,494 +2.66(+1.21%)
Mar 16, 2007 223.22 227.02 219.13 220.18 28,944 -3.14(-1.40%)
Mar 15, 2007 220.65 225.59 220.65 223.31 18,442 +2.19(+0.99%)
Mar 14, 2007 217.80 221.34 214.57 221.13 20,529 +3.42(+1.57%)
Mar 13, 2007 221.03 223.03 216.76 217.71 43,073 -3.33(-1.50%)
Mar 12, 2007 221.70 224.93 220.08 221.03 33,973 -0.86(-0.39%)
Mar 09, 2007 225.59 226.35 220.08 221.89 24,785 -1.80(-0.81%)
Mar 08, 2007 227.59 227.59 222.08 223.69 22,802 -0.57(-0.25%)
Mar 07, 2007 224.84 227.59 223.79 224.26 19,484 -0.28(-0.13%)
Mar 06, 2007 220.56 224.74 217.14 224.55 39,232 +5.61(+2.56%)
Mar 05, 2007 222.74 227.12 218.94 218.94 38,453 -5.99(-2.66%)
Mar 02, 2007 227.97 230.16 223.88 224.93 30,355 -4.37(-1.91%)
Mar 01, 2007 228.26 233.96 220.37 229.30 76,380 -3.61(-1.55%)
Feb 28, 2007 228.16 242.70 227.12 232.91 79,189 +3.33(+1.45%)
Feb 27, 2007 231.68 236.05 228.54 229.59 85,425 -10.23(-4.27%)
Feb 26, 2007 235.00 246.69 229.78 239.82 323,591 +35.23(+17.22%)
Feb 23, 2007 199.94 204.69 198.32 204.59 32,207 +4.66(+2.33%)
Feb 22, 2007 197.28 201.55 197.18 199.94 30,413 +2.76(+1.40%)
Feb 21, 2007 202.60 203.07 193.48 197.18 34,304 -6.18(-3.04%)
Feb 20, 2007 200.41 206.02 198.51 203.36 24,120 +1.81(+0.90%)
Feb 16, 2007 203.45 203.45 197.75 201.55 23,114 -1.90(-0.93%)
Feb 15, 2007 206.97 207.16 202.12 203.45 18,763 -3.99(-1.92%)
Feb 14, 2007 203.93 210.39 203.93 207.44 54,563 +3.80(+1.87%)
Feb 13, 2007 199.94 205.26 198.99 203.64 26,743 +3.80(+1.90%)
Feb 12, 2007 198.51 200.89 196.52 199.84 24,582 +2.00(+1.01%)
Feb 09, 2007 199.46 199.94 195.95 197.85 18,914 -0.76(-0.38%)
Feb 08, 2007 196.99 201.27 196.61 198.61 27,075 +1.23(+0.63%)
Feb 07, 2007 196.52 198.13 191.76 197.37 20,885 +1.05(+0.53%)
Feb 06, 2007 197.56 197.56 192.62 196.33 16,910 -0.76(-0.39%)
Feb 05, 2007 199.65 200.51 196.80 197.09 15,464 -2.47(-1.24%)
Feb 02, 2007 198.13 201.65 196.90 199.56 40,659 +1.90(+0.96%)
Feb 01, 2007 193.86 198.89 192.43 197.66 36,106 +5.04(+2.61%)
Jan 31, 2007 189.77 193.67 188.06 192.62 17,422 +3.04(+1.60%)
Jan 30, 2007 189.96 191.48 188.15 189.58 18,049 +0.28(+0.15%)
Jan 29, 2007 185.97 189.67 185.49 189.29 28,175 +2.85(+1.53%)
Jan 26, 2007 186.82 189.58 184.73 186.44 22,144 -0.38(-0.20%)
Jan 25, 2007 193.38 193.67 186.25 186.82 16,520 -5.61(-2.91%)
Jan 24, 2007 188.44 193.28 187.58 192.43 10,866 +3.90(+2.07%)
Jan 23, 2007 187.01 188.91 185.30 188.53 22,018 +2.00(+1.07%)
Jan 22, 2007 189.67 190.62 186.35 186.54 22,357 -3.14(-1.65%)
Jan 19, 2007 185.68 191.67 184.16 189.67 36,383 +3.99(+2.15%)
Jan 18, 2007 188.63 189.48 183.50 185.68 42,919 -3.90(-2.06%)
Jan 17, 2007 194.90 196.23 188.91 189.58 46,212 -6.37(-3.25%)
Jan 16, 2007 198.99 199.51 195.38 195.95 22,972 -3.23(-1.62%)
Jan 12, 2007 200.98 202.03 198.70 199.18 17,565 -2.28(-1.13%)
Jan 11, 2007 196.14 202.22 196.14 201.46 27,332 +5.13(+2.61%)
Jan 10, 2007 198.04 200.41 195.57 196.33 55,907 -2.85(-1.43%)
Jan 09, 2007 199.08 199.65 193.67 199.18 31,641 -0.28(-0.14%)
Jan 08, 2007 200.89 203.07 198.99 199.46 24,583 -2.00(-0.99%)
Jan 05, 2007 207.63 209.06 201.36 201.46 28,049 -7.51(-3.59%)
Jan 04, 2007 207.92 210.96 207.82 208.97 17,651 +0.19(+0.09%)
Jan 03, 2007 207.73 213.62 204.31 208.78 23,415 +1.24(+0.60%)
Dec 29, 2006 208.21 210.39 206.97 207.54 21,113 -1.14(-0.55%)
Dec 28, 2006 210.96 212.39 208.49 208.68 18,152 -3.14(-1.48%)
Dec 27, 2006 205.45 213.05 205.45 211.82 22,709 +6.08(+2.96%)
Dec 26, 2006 208.49 208.97 205.54 205.73 20,601 -3.42(-1.64%)
Dec 22, 2006 208.40 211.25 206.21 209.16 12,320 +1.24(+0.59%)
Dec 21, 2006 211.63 212.29 207.16 207.92 19,834 -4.37(-2.06%)
Dec 20, 2006 212.58 215.24 209.72 212.29 22,259 +0.85(+0.40%)
Dec 19, 2006 212.67 212.86 207.35 211.44 27,644 -1.23(-0.58%)
Dec 18, 2006 215.81 218.54 212.58 212.67 16,371 -2.85(-1.32%)
Dec 15, 2006 214.57 218.94 213.72 215.52 29,443 +0.09(+0.04%)
Dec 14, 2006 211.63 216.95 211.63 215.43 20,579 +3.80(+1.80%)
Dec 13, 2006 213.53 213.53 209.06 211.63 19,966 -0.85(-0.40%)
Dec 12, 2006 212.01 215.14 210.01 212.48 12,737 +1.04(+0.49%)
Dec 11, 2006 212.67 214.48 210.39 211.44 15,017 -1.23(-0.58%)
Dec 08, 2006 215.14 216.57 211.34 212.67 18,892 -3.42(-1.58%)
Dec 07, 2006 216.47 217.99 215.05 216.09 14,018 -0.66(-0.31%)
Dec 06, 2006 220.65 220.65 215.24 216.76 20,747 -3.90(-1.77%)
Dec 05, 2006 217.42 222.17 216.09 220.65 28,447 +3.80(+1.75%)
Dec 04, 2006 208.49 217.90 207.35 216.85 39,285 +9.50(+4.58%)
Dec 01, 2006 208.11 210.58 204.59 207.35 28,907 -0.28(-0.14%)
Nov 30, 2006 204.50 210.10 203.36 207.63 36,631 +2.57(+1.25%)
Nov 29, 2006 208.40 213.15 204.40 205.07 20,825 -2.76(-1.33%)
Nov 28, 2006 204.97 208.30 203.36 207.82 13,236 +2.57(+1.25%)
Nov 27, 2006 212.48 213.34 204.59 205.26 31,482 -9.98(-4.64%)
Nov 24, 2006 212.67 215.81 212.67 215.24 4,326 +0.47(+0.22%)
Nov 22, 2006 218.47 218.47 211.34 214.76 18,177 -3.71(-1.70%)
Nov 21, 2006 220.65 220.65 218.18 218.47 20,712 -1.62(-0.73%)
Nov 20, 2006 214.38 220.75 214.00 220.08 14,957 +4.09(+1.89%)
Nov 17, 2006 217.80 217.99 214.29 216.00 12,374 -1.81(-0.83%)
Nov 16, 2006 216.47 218.56 215.52 217.80 21,870 +0.38(+0.18%)
Nov 15, 2006 213.62 217.90 212.77 217.42 25,144 +3.90(+1.82%)
Nov 14, 2006 213.05 213.64 210.96 213.53 20,507 +1.24(+0.58%)
Nov 13, 2006 209.44 213.34 209.16 212.29 17,896 +2.38(+1.13%)
Nov 10, 2006 206.78 210.68 206.78 209.91 10,815 +3.71(+1.80%)
Nov 09, 2006 211.91 211.91 204.97 206.21 18,961 -5.70(-2.69%)
Nov 08, 2006 210.68 212.29 207.73 211.91 23,750 +0.66(+0.31%)
Nov 07, 2006 209.16 212.20 207.06 211.25 53,492 +2.57(+1.23%)
Nov 06, 2006 205.54 210.58 203.93 208.68 27,061 +4.94(+2.43%)
Nov 03, 2006 209.06 209.94 203.17 203.74 38,972 -4.28(-2.06%)
Nov 02, 2006 208.87 210.96 205.73 208.01 44,973 -1.24(-0.59%)
Nov 01, 2006 207.44 210.49 206.11 209.25 41,137 +3.14(+1.52%)
Oct 31, 2006 211.63 211.63 202.31 206.11 57,380 -5.70(-2.69%)
Oct 30, 2006 212.58 212.96 209.06 211.82 27,744 -1.52(-0.71%)
Oct 27, 2006 207.54 214.95 207.54 213.34 34,083 +3.61(+1.72%)
Oct 26, 2006 210.20 211.25 206.40 209.72 41,104 -1.52(-0.72%)
Oct 25, 2006 210.01 212.58 206.11 211.25 42,641 +0.38(+0.18%)
Oct 24, 2006 213.53 213.53 208.78 210.87 36,040 -1.52(-0.72%)
Oct 23, 2006 205.45 213.81 205.45 212.39 72,594 +8.27(+4.05%)
Oct 20, 2006 210.49 210.87 201.27 204.12 66,608 -4.94(-2.36%)
Oct 19, 2006 189.77 212.86 183.40 209.06 308,870 +36.11(+20.88%)
Oct 18, 2006 174.00 174.75 171.05 172.95 46,828 -0.57(-0.33%)
Oct 17, 2006 171.71 173.71 166.30 173.52 52,378 +0.09(+0.05%)
Oct 16, 2006 169.72 173.71 168.58 173.43 33,806 +4.09(+2.41%)
Oct 13, 2006 172.66 173.43 166.01 169.34 44,555 -2.85(-1.66%)
Oct 12, 2006 170.76 172.95 170.19 172.19 28,054 +1.71(+1.00%)
Oct 11, 2006 170.67 173.14 167.53 170.48 22,985 -0.76(-0.44%)
Oct 10, 2006 173.24 173.52 170.19 171.24 44,453 -2.28(-1.31%)
Oct 09, 2006 165.73 173.71 165.73 173.52 27,334 +7.13(+4.28%)
Oct 06, 2006 168.96 170.00 165.06 166.39 24,626 -3.61(-2.12%)
Oct 05, 2006 172.76 175.42 166.58 170.00 53,586 -2.76(-1.60%)
Oct 04, 2006 170.00 173.01 168.67 172.76 21,341 +2.95(+1.73%)
Oct 03, 2006 166.77 171.33 163.16 169.81 42,215 +2.09(+1.25%)
Oct 02, 2006 169.43 169.53 165.92 167.72 27,336 -1.62(-0.95%)
Sep 29, 2006 168.58 171.14 168.29 169.34 19,481 +0.48(+0.28%)
Sep 28, 2006 173.24 173.90 168.20 168.86 78,613 -3.61(-2.09%)
Sep 27, 2006 173.43 175.61 170.76 172.47 21,419 -0.86(-0.49%)
Sep 26, 2006 170.10 178.27 169.62 173.33 29,651 +3.52(+2.07%)
Sep 25, 2006 166.58 171.05 165.73 169.81 18,922 +3.42(+2.06%)
Sep 22, 2006 168.67 170.00 163.92 166.39 40,708 -2.28(-1.35%)
Sep 21, 2006 175.71 175.99 165.92 168.67 26,470 -6.27(-3.59%)
Sep 20, 2006 170.38 175.61 170.38 174.94 15,498 +5.32(+3.14%)
Sep 19, 2006 173.33 173.71 167.44 169.62 31,767 -2.75(-1.60%)
Sep 18, 2006 172.66 178.56 171.43 172.38 28,655 -0.19(-0.11%)
Sep 15, 2006 165.35 176.75 163.26 172.57 54,781 +9.31(+5.70%)
Sep 14, 2006 164.87 164.97 159.74 163.26 55,308 -1.42(-0.87%)
Sep 13, 2006 162.97 164.97 162.21 164.68 38,056 +1.23(+0.76%)
Sep 12, 2006 153.94 165.35 152.90 163.45 41,746 +9.98(+6.50%)
Sep 11, 2006 150.71 153.56 150.24 153.47 14,515 +1.61(+1.06%)
Sep 08, 2006 153.56 153.56 150.52 151.85 18,136 -1.71(-1.11%)
Sep 07, 2006 155.56 155.84 152.99 153.56 25,697 -2.76(-1.76%)
Sep 06, 2006 159.17 159.17 156.11 156.32 30,753 -3.52(-2.20%)
Sep 05, 2006 159.65 160.41 157.84 159.84 18,679 +0.86(+0.54%)
Sep 01, 2006 156.13 161.93 156.13 158.98 19,529 +3.71(+2.39%)
Aug 31, 2006 156.89 158.60 154.99 155.28 29,363 -2.00(-1.27%)
Aug 30, 2006 155.84 158.22 153.47 157.27 20,260 +1.43(+0.91%)
Aug 29, 2006 154.89 156.40 151.38 155.84 20,759 +2.00(+1.30%)
Aug 28, 2006 152.99 154.89 151.38 153.85 19,370 +1.33(+0.87%)
Aug 25, 2006 150.90 153.18 149.76 152.52 26,858 +2.19(+1.45%)
Aug 24, 2006 154.23 154.70 150.14 150.33 27,818 -3.14(-2.04%)
Aug 23, 2006 156.99 156.99 152.04 153.47 28,909 -3.52(-2.24%)
Aug 22, 2006 157.46 158.31 155.37 156.99 22,010 -1.14(-0.72%)
Aug 21, 2006 156.70 158.31 153.94 158.12 33,439 -0.57(-0.36%)
Aug 18, 2006 156.60 159.93 156.41 158.70 13,016 +2.09(+1.34%)
Aug 17, 2006 153.75 156.89 152.71 156.60 38,148 +2.95(+1.92%)
Aug 16, 2006 154.89 155.84 153.28 153.66 16,785 -1.05(-0.68%)
Aug 15, 2006 152.04 155.28 150.24 154.70 51,644 +5.13(+3.43%)
Aug 14, 2006 150.14 152.04 148.72 149.57 15,363 +1.33(+0.90%)
Aug 11, 2006 151.09 151.28 146.34 148.24 23,977 -2.47(-1.64%)
Aug 10, 2006 148.62 151.09 145.01 150.71 32,242 +1.71(+1.15%)
Aug 09, 2006 151.28 153.56 147.67 149.00 34,983 -0.76(-0.51%)
Aug 08, 2006 154.61 157.56 149.76 149.76 32,262 -3.71(-2.41%)
Aug 07, 2006 154.89 154.89 152.52 153.47 45,026 -1.43(-0.92%)
Aug 04, 2006 158.03 160.60 152.61 154.89 30,046 -0.76(-0.49%)
Aug 03, 2006 156.89 158.12 153.94 155.66 44,197 -2.66(-1.68%)
Aug 02, 2006 158.98 161.55 156.22 158.31 27,571 +0.57(+0.36%)
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.