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 (%)
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%)
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.