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 (%)
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%)
Aug 01, 2006 157.75 158.89 154.89 157.75 13,550 +1.05(+0.67%)
Jul 31, 2006 162.88 163.07 156.32 156.70 31,193 -6.94(-4.24%)
Jul 28, 2006 158.22 166.96 158.22 163.64 22,337 +6.65(+4.24%)
Jul 27, 2006 161.45 164.97 156.60 156.99 23,399 -4.18(-2.59%)
Jul 26, 2006 163.16 164.49 156.79 161.17 31,504 -3.04(-1.85%)
Jul 25, 2006 161.55 166.30 160.03 164.21 26,707 +2.28(+1.41%)
Jul 24, 2006 155.09 163.07 156.79 161.93 23,333 +6.84(+4.41%)
Jul 21, 2006 156.13 158.60 153.09 155.09 38,994 -1.80(-1.15%)
Jul 20, 2006 159.17 162.78 155.09 156.89 62,858 -4.18(-2.60%)
Jul 19, 2006 177.80 167.63 152.71 161.07 139,062 -16.72(-9.41%)
Jul 18, 2006 178.75 180.55 174.66 177.80 26,014 -0.28(-0.16%)
Jul 17, 2006 178.46 179.41 175.04 178.08 19,197 -1.81(-1.00%)
Jul 14, 2006 178.18 180.55 175.13 179.89 22,377 +1.71(+0.96%)
Jul 13, 2006 180.17 180.84 176.94 178.18 35,486 -1.24(-0.69%)
Jul 12, 2006 185.97 187.20 179.32 179.41 20,806 -7.32(-3.92%)
Jul 11, 2006 184.73 187.01 179.41 186.73 28,113 +1.24(+0.67%)
Jul 10, 2006 187.11 189.96 184.64 185.49 21,362 -0.57(-0.31%)
Jul 07, 2006 190.25 190.25 185.59 186.06 32,558 -5.23(-2.73%)
Jul 06, 2006 190.62 192.34 190.15 191.29 20,481 +0.57(+0.30%)
Jul 05, 2006 186.92 192.15 183.88 190.72 36,931 +3.14(+1.67%)
Jul 03, 2006 190.91 191.67 184.35 187.58 15,497 -3.33(-1.74%)
Jun 30, 2006 191.00 192.53 187.30 190.91 56,485 +0.28(+0.15%)
Jun 29, 2006 185.97 191.10 181.79 190.62 48,533 +4.94(+2.66%)
Jun 28, 2006 185.97 187.58 183.31 185.68 24,961 +1.90(+1.03%)
Jun 27, 2006 187.58 189.48 183.12 183.78 32,457 -2.66(-1.43%)
Jun 26, 2006 183.31 190.06 183.02 186.44 35,189 +3.33(+1.82%)
Jun 23, 2006 179.60 188.53 178.94 183.12 72,330 +11.59(+6.76%)
Jun 22, 2006 171.43 172.19 169.62 171.52 24,992 +0.57(+0.33%)
Jun 21, 2006 168.58 172.66 167.53 170.95 28,996 +1.62(+0.95%)
Jun 20, 2006 166.20 170.38 165.25 169.34 49,155 +4.85(+2.95%)
Jun 19, 2006 165.16 167.15 163.73 164.49 30,443 +0.47(+0.29%)
Jun 16, 2006 168.96 169.43 162.12 164.02 66,789 -5.32(-3.14%)
Jun 15, 2006 168.67 170.57 167.25 169.34 36,535 +2.47(+1.48%)
Jun 14, 2006 169.53 172.28 164.11 166.87 129,073 -3.14(-1.84%)
Jun 13, 2006 170.29 173.62 168.77 170.00 27,475 -1.14(-0.67%)
Jun 12, 2006 175.99 177.23 170.00 171.14 24,920 -3.71(-2.12%)
Jun 09, 2006 178.84 178.84 174.56 174.85 24,197 -2.85(-1.60%)
Jun 08, 2006 177.99 179.70 172.95 177.70 54,459 -0.28(-0.16%)
Jun 07, 2006 180.27 181.12 177.23 177.99 34,159 -1.24(-0.69%)
Jun 06, 2006 179.98 180.74 175.04 179.22 25,328 +0.09(+0.05%)
Jun 05, 2006 187.30 188.82 178.75 179.13 25,822 -9.31(-4.94%)
Jun 02, 2006 191.86 192.53 187.20 188.44 23,798 -0.19(-0.10%)
Jun 01, 2006 185.87 188.72 184.45 188.63 25,781 +3.42(+1.85%)
May 31, 2006 179.60 186.16 178.75 185.21 65,120 +6.46(+3.62%)
May 30, 2006 187.20 187.49 178.75 178.75 39,804 -8.46(-4.52%)
May 26, 2006 188.82 191.00 186.54 187.20 25,562 -0.57(-0.30%)
May 25, 2006 191.29 192.91 185.30 187.77 20,824 -1.81(-0.95%)
May 24, 2006 191.86 191.86 183.02 189.58 47,461 -1.81(-0.94%)
May 23, 2006 195.57 196.71 191.19 191.38 37,255 -2.66(-1.37%)
May 22, 2006 195.19 196.14 189.10 194.05 42,129 -1.62(-0.83%)
May 19, 2006 194.52 200.41 194.52 195.66 27,878 +0.85(+0.44%)
May 18, 2006 200.13 201.46 194.81 194.81 16,066 -4.28(-2.15%)
May 17, 2006 197.18 200.98 193.76 199.08 26,888 +1.14(+0.58%)
May 16, 2006 206.40 206.40 197.66 197.94 26,446 -7.98(-3.88%)
May 15, 2006 204.02 207.25 199.18 205.92 27,400 +1.33(+0.65%)
May 12, 2006 207.54 210.39 204.31 204.59 19,928 -3.14(-1.51%)
May 11, 2006 210.96 212.39 207.73 207.73 20,732 -3.71(-1.75%)
May 10, 2006 213.81 215.43 210.58 211.44 20,044 -1.61(-0.76%)
May 09, 2006 216.28 216.28 212.39 213.05 12,732 -2.76(-1.28%)
May 08, 2006 213.91 216.47 211.53 215.81 19,270 +2.00(+0.93%)
May 05, 2006 215.43 218.28 212.20 213.81 30,854 -0.09(-0.04%)
May 04, 2006 215.14 217.61 212.50 213.91 18,694 -0.57(-0.27%)
May 03, 2006 219.61 219.61 213.15 214.48 24,555 -2.38(-1.10%)
May 02, 2006 224.07 224.07 216.38 216.85 34,898 -6.08(-2.73%)
May 01, 2006 215.62 224.26 214.76 222.93 57,072 +7.51(+3.48%)
Apr 28, 2006 212.39 216.47 209.63 215.43 32,411 +3.04(+1.43%)
Apr 27, 2006 218.37 218.37 208.97 212.39 97,123 -5.80(-2.66%)
Apr 26, 2006 222.74 223.50 217.71 218.18 26,061 -2.66(-1.20%)
Apr 25, 2006 218.18 226.54 216.76 220.84 62,383 +3.99(+1.84%)
Apr 24, 2006 234.91 234.91 216.85 216.85 132,756 -18.06(-7.69%)
Apr 21, 2006 262.85 263.23 232.82 234.91 177,914 -31.93(-11.97%)
Apr 20, 2006 270.83 270.83 260.94 266.84 32,581 -2.56(-0.95%)
Apr 19, 2006 267.41 269.40 263.32 269.40 34,629 +1.24(+0.46%)
Apr 18, 2006 263.42 269.69 261.23 268.17 45,154 +6.65(+2.54%)
Apr 17, 2006 257.90 261.99 257.24 261.51 30,632 +2.95(+1.14%)
Apr 13, 2006 258.66 258.66 254.58 258.57 80,525 +0.67(+0.26%)
Apr 12, 2006 255.62 259.62 255.34 257.90 10,446 +2.28(+0.89%)
Apr 11, 2006 261.99 262.65 254.86 255.62 17,088 -4.85(-1.86%)
Apr 10, 2006 255.81 261.99 254.20 260.47 22,035 +6.18(+2.43%)
Apr 07, 2006 261.61 261.70 254.20 254.29 18,619 -5.89(-2.26%)
Apr 06, 2006 258.95 261.51 258.19 260.19 13,674 +1.90(+0.74%)
Apr 05, 2006 262.46 262.46 255.24 258.28 20,790 -1.90(-0.73%)
Apr 04, 2006 261.51 263.42 259.42 260.19 36,344 -0.29(-0.11%)
Apr 03, 2006 256.57 264.33 255.91 260.47 33,767 +6.37(+2.51%)
Mar 31, 2006 249.83 257.52 247.64 254.10 37,810 +5.23(+2.10%)
Mar 30, 2006 249.92 253.25 245.17 248.88 21,737 +0.09(+0.04%)
Mar 29, 2006 252.11 254.67 248.50 248.78 23,350 -2.00(-0.80%)
Mar 28, 2006 254.20 254.20 249.16 250.78 16,490 -0.57(-0.23%)
Mar 27, 2006 253.72 253.72 250.59 251.35 14,372 -2.85(-1.12%)
Mar 24, 2006 247.45 254.48 246.37 254.20 22,588 +5.70(+2.29%)
Mar 23, 2006 250.49 251.82 247.55 248.50 25,813 -2.57(-1.02%)
Mar 22, 2006 243.65 251.73 238.52 251.06 30,044 +6.18(+2.52%)
Mar 21, 2006 250.59 250.78 244.50 244.88 30,106 -4.75(-1.90%)
Mar 20, 2006 246.60 251.25 244.41 249.64 24,569 +3.52(+1.43%)
Mar 17, 2006 246.60 248.88 244.31 246.12 41,175 -0.28(-0.12%)
Mar 16, 2006 248.88 250.40 244.50 246.41 32,390 -1.61(-0.65%)
Mar 15, 2006 247.26 249.92 243.75 248.02 55,409 +1.04(+0.42%)
Mar 14, 2006 244.50 247.07 241.96 246.98 51,613 +1.04(+0.42%)
Mar 13, 2006 242.70 247.07 242.70 245.93 31,199 +0.00(+0.00%)
Mar 10, 2006 240.80 246.03 238.33 245.93 16,923 +5.70(+2.37%)
Mar 09, 2006 240.80 244.22 238.33 240.23 23,071 -0.85(-0.35%)
Mar 08, 2006 238.61 243.27 236.71 241.08 29,144 +4.18(+1.76%)
Mar 07, 2006 237.57 240.42 236.90 236.90 33,739 -2.38(-0.99%)
Mar 06, 2006 233.96 241.37 231.49 239.28 34,172 +6.37(+2.73%)
Mar 03, 2006 235.38 237.00 232.34 232.91 25,853 -3.52(-1.49%)
Mar 02, 2006 237.38 238.99 235.10 236.43 31,265 -0.57(-0.24%)
Mar 01, 2006 235.19 239.56 232.34 237.00 35,760 +1.14(+0.48%)
Feb 28, 2006 239.56 241.27 234.34 235.86 35,589 -3.71(-1.55%)
Feb 27, 2006 238.42 242.32 238.42 239.56 58,775 +1.24(+0.52%)
Feb 24, 2006 242.41 242.41 237.57 238.33 29,328 -2.47(-1.03%)
Feb 23, 2006 235.86 242.99 235.38 240.80 37,502 +5.51(+2.34%)
Feb 22, 2006 231.39 239.66 229.78 235.29 49,227 +5.42(+2.36%)
Feb 21, 2006 240.80 245.65 227.12 229.87 61,198 -11.12(-4.61%)
Feb 17, 2006 245.65 247.55 240.61 240.99 42,364 -4.66(-1.90%)
Feb 16, 2006 239.18 247.74 235.67 245.65 105,706 +8.93(+3.77%)
Feb 15, 2006 220.84 241.27 218.66 236.71 136,173 +21.67(+10.08%)
Feb 14, 2006 215.14 225.81 205.26 215.05 178,923 -13.97(-6.10%)
Feb 13, 2006 215.05 231.58 215.05 229.02 70,570 +13.97(+6.50%)
Feb 10, 2006 218.85 220.65 214.29 215.05 24,560 -2.95(-1.35%)
Feb 09, 2006 205.54 219.70 205.54 217.99 46,929 +13.40(+6.55%)
Feb 08, 2006 203.26 204.59 202.12 204.59 20,876 +2.66(+1.32%)
Feb 07, 2006 206.30 206.30 201.65 201.93 25,983 -3.90(-1.89%)
Feb 06, 2006 208.11 209.44 202.79 205.83 18,923 -1.23(-0.60%)
Feb 03, 2006 208.59 212.86 206.59 207.06 18,124 -2.00(-0.95%)
Feb 02, 2006 214.29 214.86 208.21 209.06 30,018 -4.75(-2.22%)
Feb 01, 2006 214.48 214.95 210.49 213.81 22,620 -2.00(-0.92%)
Jan 31, 2006 212.58 216.85 210.87 215.81 24,176 +3.99(+1.88%)
Jan 30, 2006 213.72 215.71 209.91 211.82 24,434 -1.81(-0.84%)
Jan 27, 2006 215.52 218.56 211.44 213.62 25,759 -1.71(-0.79%)
Jan 26, 2006 217.52 217.61 207.16 215.33 27,061 +0.38(+0.18%)
Jan 25, 2006 215.14 220.46 212.86 214.95 45,163 +0.47(+0.22%)
Jan 24, 2006 208.78 214.48 207.35 214.48 29,861 +7.60(+3.68%)
Jan 23, 2006 205.54 208.78 205.26 206.87 34,580 +2.56(+1.26%)
Jan 20, 2006 203.36 204.78 200.89 204.31 27,999 +2.38(+1.18%)
Jan 19, 2006 199.56 204.02 198.61 201.93 26,744 +2.57(+1.29%)
Jan 18, 2006 191.00 199.56 189.39 199.37 56,851 +7.13(+3.71%)
Jan 17, 2006 194.90 196.52 191.76 192.24 31,171 -1.43(-0.74%)
Jan 13, 2006 190.06 194.81 190.06 193.67 54,202 +3.14(+1.65%)
Jan 12, 2006 192.24 192.24 190.15 190.53 25,582 -0.95(-0.50%)
Jan 11, 2006 193.95 195.85 190.06 191.48 55,184 -3.71(-1.90%)
Jan 10, 2006 189.86 196.33 189.01 195.19 42,167 +5.23(+2.75%)
Jan 09, 2006 189.48 192.53 188.82 189.96 56,479 +1.90(+1.01%)
Jan 06, 2006 184.73 190.91 182.93 188.06 35,044 +4.56(+2.49%)
Jan 05, 2006 190.53 191.96 182.74 183.50 63,192 -6.27(-3.30%)
Jan 04, 2006 189.67 191.76 186.54 189.77 57,021 +0.09(+0.05%)
Jan 03, 2006 201.84 201.93 186.44 189.67 84,112 -9.31(-4.68%)
Dec 30, 2005 201.93 202.60 198.42 198.99 14,755 -2.95(-1.46%)
Dec 29, 2005 204.69 206.11 200.70 201.93 23,008 -1.52(-0.75%)
Dec 28, 2005 202.22 204.59 200.13 203.45 16,626 +2.56(+1.28%)
Dec 27, 2005 202.03 205.07 200.89 200.89 14,459 +0.19(+0.09%)
Dec 23, 2005 199.65 203.74 198.51 200.70 11,993 +0.09(+0.05%)
Dec 22, 2005 199.94 201.93 197.85 200.60 21,041 +2.66(+1.34%)
Dec 21, 2005 199.94 200.70 195.28 197.94 27,801 -1.23(-0.62%)
Dec 20, 2005 202.12 204.69 199.08 199.18 43,173 -1.90(-0.95%)
Dec 19, 2005 203.74 208.40 199.75 201.08 34,243 -0.47(-0.24%)
Dec 16, 2005 206.68 208.40 201.27 201.55 43,751 -4.75(-2.30%)
Dec 15, 2005 209.06 210.96 200.32 206.30 37,805 -3.23(-1.54%)
Dec 14, 2005 216.28 216.28 208.11 209.53 57,928 -8.93(-4.09%)
Dec 13, 2005 220.84 221.89 217.61 218.47 64,831 -1.52(-0.69%)
Dec 12, 2005 216.47 221.85 215.20 219.99 56,077 +5.04(+2.34%)
Dec 09, 2005 210.77 219.13 210.68 214.95 59,728 +4.28(+2.03%)
Dec 08, 2005 209.82 213.62 207.63 210.68 36,774 +3.33(+1.60%)
Dec 07, 2005 209.06 215.14 206.21 207.35 74,289 -1.52(-0.73%)
Dec 06, 2005 200.03 210.29 198.04 208.87 73,582 +10.26(+5.17%)
Dec 05, 2005 198.61 199.56 194.33 198.61 23,768 -1.04(-0.52%)
Dec 02, 2005 199.46 201.84 198.23 199.65 47,274 +0.57(+0.29%)
Dec 01, 2005 198.32 199.46 193.76 199.08 66,123 +5.42(+2.80%)
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%)
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.