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 (%)
Feb 29, 2008 264.46 267.41 262.65 265.60 80,235 +1.14(+0.43%)
Feb 28, 2008 267.60 279.76 263.89 264.46 179,077 -4.94(-1.83%)
Feb 27, 2008 271.97 275.39 266.17 269.40 79,401 -4.75(-1.73%)
Feb 26, 2008 271.30 275.96 268.26 274.15 98,492 +1.05(+0.38%)
Feb 25, 2008 261.42 274.82 261.42 273.11 138,585 +11.78(+4.51%)
Feb 22, 2008 264.75 271.11 258.19 261.32 301,373 -2.00(-0.76%)
Feb 21, 2008 276.81 282.23 259.81 263.32 197,904 -2.75(-1.04%)
Feb 20, 2008 266.27 268.45 254.77 266.08 168,126 +10.93(+4.28%)
Feb 19, 2008 245.26 258.76 244.31 255.15 196,246 +12.26(+5.05%)
Feb 18, 2008 229.30 243.27 225.50 242.89 122,675 +0.00(+0.00%)
Feb 15, 2008 229.30 243.27 225.50 242.89 122,675 +11.88(+5.14%)
Feb 14, 2008 238.90 238.90 227.02 231.01 49,985 -8.27(-3.46%)
Feb 13, 2008 230.44 240.32 225.88 239.28 107,707 -6.56(-2.67%)
Feb 12, 2008 227.88 254.39 227.88 245.84 145,364 +19.29(+8.52%)
Feb 11, 2008 228.92 230.54 222.17 226.54 26,632 -2.76(-1.20%)
Feb 08, 2008 228.73 235.57 223.88 229.30 82,131 -1.52(-0.66%)
Feb 07, 2008 217.90 231.87 216.09 230.82 71,309 +12.07(+5.52%)
Feb 06, 2008 217.80 223.22 214.57 218.75 45,615 +3.04(+1.41%)
Feb 05, 2008 218.75 223.31 214.38 215.71 37,808 -6.46(-2.91%)
Feb 04, 2008 227.97 227.97 220.08 222.17 31,758 -5.89(-2.58%)
Feb 01, 2008 225.69 228.92 219.80 228.06 29,846 +4.18(+1.87%)
Jan 31, 2008 213.05 226.64 210.49 223.88 54,526 +7.79(+3.61%)
Jan 30, 2008 217.80 223.31 216.00 216.09 36,193 -3.71(-1.69%)
Jan 29, 2008 216.00 222.65 210.96 219.80 27,766 +5.13(+2.39%)
Jan 28, 2008 212.96 215.71 208.78 214.67 28,906 +0.86(+0.40%)
Jan 25, 2008 217.71 220.08 212.67 213.81 23,464 -1.24(-0.57%)
Jan 24, 2008 216.57 221.41 212.67 215.05 25,738 -2.09(-0.96%)
Jan 23, 2008 198.99 217.42 196.71 217.14 37,319 +13.02(+6.38%)
Jan 22, 2008 195.19 211.06 194.71 204.12 48,283 +0.00(+0.00%)
Jan 21, 2008 207.25 213.24 201.27 204.12 54,468 +0.00(+0.00%)
Jan 18, 2008 207.25 213.24 201.27 204.12 54,468 -5.99(-2.85%)
Jan 17, 2008 208.97 212.01 206.02 210.10 60,425 +2.28(+1.10%)
Jan 16, 2008 202.22 212.77 202.22 207.82 43,624 +5.51(+2.72%)
Jan 15, 2008 202.41 205.45 199.75 202.31 47,747 -3.90(-1.89%)
Jan 14, 2008 200.03 206.68 195.95 206.21 60,689 +7.51(+3.78%)
Jan 11, 2008 201.08 205.54 197.94 198.70 29,331 -4.75(-2.34%)
Jan 10, 2008 197.66 207.06 194.62 203.45 42,186 +2.66(+1.32%)
Jan 09, 2008 197.28 201.55 191.76 200.79 37,745 +2.85(+1.44%)
Jan 08, 2008 206.21 208.68 197.66 197.94 48,036 -7.70(-3.74%)
Jan 07, 2008 207.16 210.58 202.60 205.64 39,010 -0.09(-0.05%)
Jan 04, 2008 211.25 213.91 204.78 205.73 41,106 -7.51(-3.52%)
Jan 03, 2008 221.51 221.51 211.53 213.24 49,678 -7.79(-3.53%)
Jan 02, 2008 223.60 228.54 218.18 221.03 28,349 -3.33(-1.48%)
Jan 01, 2008 225.03 225.50 219.70 224.36 40,129 +0.00(+0.00%)
Dec 31, 2007 225.03 225.50 219.70 224.36 40,129 -0.86(-0.38%)
Dec 28, 2007 231.30 233.96 224.26 225.22 26,970 -4.85(-2.11%)
Dec 27, 2007 238.52 240.89 228.54 230.06 23,196 -9.50(-3.97%)
Dec 26, 2007 242.22 243.75 236.52 239.56 21,105 -4.75(-1.94%)
Dec 24, 2007 237.47 244.98 235.76 244.31 16,518 +7.03(+2.96%)
Dec 21, 2007 242.99 243.56 236.05 237.28 58,229 -1.71(-0.72%)
Dec 20, 2007 242.60 252.68 234.81 238.99 30,010 +0.19(+0.08%)
Dec 19, 2007 235.29 240.99 230.92 238.80 35,187 +3.52(+1.49%)
Dec 18, 2007 231.20 236.71 228.45 235.29 23,985 +5.32(+2.31%)
Dec 17, 2007 228.54 235.48 228.54 229.97 19,976 +1.14(+0.50%)
Dec 14, 2007 236.81 239.47 226.93 228.83 29,892 -10.07(-4.22%)
Dec 13, 2007 234.72 239.85 232.25 238.90 32,581 +2.09(+0.88%)
Dec 12, 2007 239.09 244.79 232.53 236.81 31,319 +4.66(+2.01%)
Dec 11, 2007 240.61 241.94 231.20 232.15 44,381 -7.13(-2.98%)
Dec 10, 2007 241.84 247.45 237.57 239.28 21,180 -4.47(-1.83%)
Dec 07, 2007 245.93 249.07 241.56 243.75 24,973 -0.57(-0.23%)
Dec 06, 2007 238.52 245.65 234.72 244.31 30,298 +5.80(+2.43%)
Dec 05, 2007 238.33 246.60 233.20 238.52 37,761 +3.90(+1.66%)
Dec 04, 2007 249.16 249.16 233.86 234.62 84,853 -17.86(-7.08%)
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.