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

Jakks Pacific Inc (NQ: JAKK )

18.66 -0.33 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2004 216.38 219.51 216.00 218.56 31,338 +1.24(+0.57%)
Sep 29, 2004 216.66 219.99 214.10 217.33 19,952 +1.81(+0.84%)
Sep 28, 2004 213.43 217.04 211.63 215.52 24,529 +3.80(+1.80%)
Sep 27, 2004 217.71 217.71 211.72 211.72 30,044 -4.66(-2.15%)
Sep 24, 2004 217.14 218.37 215.90 216.38 31,548 -0.85(-0.39%)
Sep 23, 2004 216.85 218.28 212.21 217.23 20,573 +1.23(+0.57%)
Sep 22, 2004 219.99 219.99 213.91 216.00 17,447 -3.33(-1.52%)
Sep 21, 2004 215.71 220.65 214.48 219.32 30,675 +5.04(+2.35%)
Sep 20, 2004 214.29 216.85 211.91 214.29 34,179 -1.05(-0.49%)
Sep 17, 2004 215.43 217.14 211.91 215.33 58,530 +1.81(+0.85%)
Sep 16, 2004 210.58 215.43 207.06 213.53 51,879 +5.23(+2.51%)
Sep 15, 2004 199.56 209.53 199.18 208.30 108,421 +7.70(+3.84%)
Sep 14, 2004 196.99 201.74 194.81 200.60 60,740 +2.76(+1.39%)
Sep 13, 2004 197.09 198.51 195.76 197.85 41,356 +3.52(+1.81%)
Sep 10, 2004 194.24 195.09 193.00 194.33 47,007 -0.38(-0.20%)
Sep 09, 2004 198.61 200.89 194.14 194.71 59,751 -4.75(-2.38%)
Sep 08, 2004 199.56 200.13 196.61 199.46 66,612 -3.04(-1.50%)
Sep 07, 2004 190.25 202.69 189.39 202.50 42,261 +12.45(+6.55%)
Sep 03, 2004 189.39 190.06 187.11 190.06 37,810 +2.28(+1.21%)
Sep 02, 2004 185.97 188.34 185.21 187.77 12,869 +1.90(+1.02%)
Sep 01, 2004 186.16 190.62 183.88 185.87 31,075 -0.19(-0.10%)
Aug 31, 2004 185.30 186.35 182.93 186.06 88,837 +0.76(+0.41%)
Aug 30, 2004 186.25 186.44 183.40 185.30 75,978 +0.47(+0.26%)
Aug 27, 2004 180.17 185.49 179.13 184.83 10,849 +4.85(+2.69%)
Aug 26, 2004 179.41 180.93 178.18 179.98 34,253 +0.38(+0.21%)
Aug 25, 2004 180.56 181.50 178.18 179.60 15,679 -0.76(-0.42%)
Aug 24, 2004 181.88 182.74 178.37 180.36 23,172 -0.86(-0.47%)
Aug 23, 2004 188.53 189.01 180.36 181.22 23,382 -6.94(-3.69%)
Aug 20, 2004 185.40 188.15 183.78 188.15 9,186 +2.95(+1.59%)
Aug 19, 2004 186.92 187.68 184.16 185.21 16,689 -0.76(-0.41%)
Aug 18, 2004 183.50 186.35 180.27 185.97 20,825 +3.52(+1.93%)
Aug 17, 2004 187.20 187.20 182.26 182.45 29,160 -3.61(-1.94%)
Aug 16, 2004 186.82 188.15 184.26 186.06 21,341 -2.28(-1.21%)
Aug 13, 2004 178.65 188.82 178.46 188.34 27,665 +9.41(+5.26%)
Aug 12, 2004 179.98 183.12 178.65 178.94 30,507 -4.56(-2.49%)
Aug 11, 2004 183.40 185.30 180.55 183.50 34,653 -2.19(-1.18%)
Aug 10, 2004 181.60 185.78 178.94 185.68 17,479 +4.47(+2.46%)
Aug 09, 2004 181.50 183.31 179.79 181.22 17,931 -0.09(-0.05%)
Aug 06, 2004 187.30 187.87 180.93 181.31 15,921 -5.13(-2.75%)
Aug 05, 2004 190.34 192.34 185.21 186.44 36,221 -5.51(-2.87%)
Aug 04, 2004 190.53 193.86 187.68 191.96 26,855 +2.28(+1.20%)
Aug 03, 2004 190.44 192.91 188.63 189.67 18,257 -2.19(-1.14%)
Aug 02, 2004 193.00 193.00 187.96 191.86 53,795 +1.14(+0.60%)
Jul 30, 2004 192.62 192.91 189.01 190.72 19,078 +0.76(+0.40%)
Jul 29, 2004 187.49 190.06 187.01 189.96 20,162 +2.66(+1.42%)
Jul 28, 2004 190.06 190.45 184.92 187.30 11,533 -3.99(-2.09%)
Jul 27, 2004 186.54 191.86 186.54 191.29 25,918 +3.52(+1.87%)
Jul 26, 2004 188.82 190.44 185.40 187.77 21,362 -1.23(-0.65%)
Jul 23, 2004 185.30 190.44 182.93 189.01 25,245 +6.56(+3.59%)
Jul 22, 2004 190.81 192.91 182.45 182.45 35,189 -8.74(-4.57%)
Jul 21, 2004 199.75 199.75 187.39 191.19 107,663 +1.43(+0.75%)
Jul 20, 2004 183.31 190.91 181.41 189.77 45,376 +7.89(+4.34%)
Jul 19, 2004 177.80 182.26 177.80 181.88 37,578 +3.99(+2.24%)
Jul 16, 2004 182.55 182.55 177.89 177.89 33,116 -3.23(-1.78%)
Jul 15, 2004 180.46 182.74 178.18 181.12 30,086 -0.66(-0.37%)
Jul 14, 2004 184.35 184.35 178.84 181.79 53,363 -2.47(-1.34%)
Jul 13, 2004 185.40 187.01 183.88 184.26 16,269 -2.28(-1.22%)
Jul 12, 2004 185.30 187.87 185.30 186.54 10,712 -0.19(-0.10%)
Jul 09, 2004 187.01 189.67 185.59 186.73 18,079 +2.28(+1.24%)
Jul 08, 2004 189.77 190.62 184.45 184.45 12,196 -5.61(-2.95%)
Jul 07, 2004 192.15 192.15 189.67 190.06 23,677 -0.66(-0.35%)
Jul 06, 2004 194.81 194.81 190.72 190.72 31,401 -3.80(-1.95%)
Jul 02, 2004 194.81 196.14 192.53 194.52 14,343 -0.76(-0.39%)
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.