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 (%)
Jun 30, 2008 212.39 214.19 207.35 207.63 45,919 -6.18(-2.89%)
Jun 27, 2008 217.33 218.37 209.72 213.81 62,369 -4.75(-2.17%)
Jun 26, 2008 221.79 226.45 216.66 218.56 36,617 -5.51(-2.46%)
Jun 25, 2008 221.79 226.74 219.61 224.07 32,811 +2.00(+0.90%)
Jun 24, 2008 223.50 225.59 218.75 222.08 35,323 -3.23(-1.43%)
Jun 23, 2008 229.97 231.77 223.98 225.31 22,381 -3.52(-1.54%)
Jun 20, 2008 237.76 239.09 227.12 228.83 49,648 -10.83(-4.52%)
Jun 19, 2008 231.87 240.42 230.63 239.66 46,955 +7.60(+3.28%)
Jun 18, 2008 226.16 232.82 224.84 232.06 41,715 +5.23(+2.30%)
Jun 17, 2008 227.97 233.58 223.12 226.83 30,202 -1.33(-0.58%)
Jun 16, 2008 224.36 228.92 221.60 228.16 21,771 +1.90(+0.84%)
Jun 13, 2008 219.04 226.83 217.14 226.26 31,885 +9.12(+4.20%)
Jun 12, 2008 218.56 223.22 216.00 217.14 32,978 -0.09(-0.04%)
Jun 11, 2008 226.54 226.54 217.23 217.23 63,510 -7.98(-3.54%)
Jun 10, 2008 218.47 226.64 215.90 225.22 49,352 +6.84(+3.13%)
Jun 09, 2008 219.04 221.32 216.00 218.37 40,827 +0.86(+0.39%)
Jun 06, 2008 226.64 229.02 216.19 217.52 37,936 -9.50(-4.19%)
Jun 05, 2008 217.42 227.40 215.90 227.02 48,480 +9.31(+4.28%)
Jun 04, 2008 214.57 220.18 214.38 217.71 33,011 +2.75(+1.28%)
Jun 03, 2008 217.61 222.17 214.67 214.95 63,320 -1.62(-0.75%)
Jun 02, 2008 224.26 224.26 213.24 216.57 39,337 -7.70(-3.43%)
May 30, 2008 222.74 224.55 218.94 224.26 53,513 +2.56(+1.16%)
May 29, 2008 219.80 224.03 219.13 221.70 25,109 +0.95(+0.43%)
May 28, 2008 218.37 221.41 217.23 220.75 32,062 +2.38(+1.09%)
May 27, 2008 213.24 219.13 212.29 218.37 20,878 +4.66(+2.18%)
May 26, 2008 216.47 218.09 211.91 213.72 26,148 +0.00(+0.00%)
May 23, 2008 216.47 218.09 211.91 213.72 26,148 -4.09(-1.88%)
May 22, 2008 214.38 219.99 213.91 217.80 31,938 +2.66(+1.24%)
May 21, 2008 221.13 223.69 213.05 215.14 48,674 -5.13(-2.33%)
May 20, 2008 219.80 222.27 218.85 220.27 29,952 -0.57(-0.26%)
May 19, 2008 218.56 223.88 217.61 220.84 50,627 +3.61(+1.66%)
May 16, 2008 213.34 218.09 210.58 217.23 45,306 +4.09(+1.92%)
May 15, 2008 215.71 216.95 210.68 213.15 39,113 -2.95(-1.36%)
May 14, 2008 218.56 219.36 215.71 216.09 35,946 -2.09(-0.96%)
May 13, 2008 218.75 220.37 216.57 218.18 36,309 +0.00(+0.00%)
May 12, 2008 216.38 218.56 213.62 218.18 41,380 +2.47(+1.15%)
May 09, 2008 209.91 217.90 209.91 215.71 46,343 +4.75(+2.25%)
May 08, 2008 214.10 214.38 205.73 210.96 97,968 -1.99(-0.94%)
May 07, 2008 218.75 220.84 212.77 212.96 51,378 -5.99(-2.73%)
May 06, 2008 224.26 224.45 218.67 218.94 54,932 -6.94(-3.07%)
May 05, 2008 224.26 229.59 223.79 225.88 66,919 -0.66(-0.29%)
May 02, 2008 227.21 229.02 225.22 226.54 51,962 +0.47(+0.21%)
May 01, 2008 223.50 228.73 222.36 226.07 70,031 +2.85(+1.28%)
Apr 30, 2008 225.41 228.16 222.27 223.22 74,454 -2.47(-1.09%)
Apr 29, 2008 224.45 227.88 223.03 225.69 56,714 -0.47(-0.21%)
Apr 28, 2008 227.59 228.16 222.93 226.16 78,387 -3.14(-1.37%)
Apr 25, 2008 221.70 231.87 219.42 229.30 113,977 +4.47(+1.99%)
Apr 24, 2008 226.64 232.72 218.66 224.84 145,536 -11.02(-4.67%)
Apr 23, 2008 231.96 247.07 216.28 235.86 317,748 -24.90(-9.55%)
Apr 22, 2008 275.86 277.19 259.81 260.75 105,390 -11.69(-4.29%)
Apr 21, 2008 275.58 279.19 270.83 272.44 57,037 -2.09(-0.76%)
Apr 18, 2008 281.19 284.04 273.49 274.53 64,923 -2.47(-0.89%)
Apr 17, 2008 285.18 286.98 276.53 277.00 54,941 -7.98(-2.80%)
Apr 16, 2008 285.75 290.31 283.75 284.99 62,322 +0.48(+0.17%)
Apr 15, 2008 286.70 289.74 282.23 284.51 47,671 +6.84(+2.46%)
Apr 14, 2008 273.20 283.75 273.20 277.67 39,432 +4.75(+1.74%)
Apr 11, 2008 274.44 283.18 272.92 272.92 41,137 -11.40(-4.01%)
Apr 10, 2008 274.44 285.46 272.73 284.32 56,709 +9.22(+3.35%)
Apr 09, 2008 273.39 277.76 273.20 275.10 36,252 +2.57(+0.94%)
Apr 08, 2008 274.34 275.20 267.22 272.54 26,743 -0.38(-0.14%)
Apr 07, 2008 279.00 280.33 269.88 272.92 32,575 -4.66(-1.68%)
Apr 04, 2008 279.57 285.75 273.77 277.57 104,700 -0.57(-0.20%)
Apr 03, 2008 271.87 279.67 271.87 278.14 34,191 +4.85(+1.77%)
Apr 02, 2008 272.06 280.23 271.11 273.30 48,431 +0.10(+0.03%)
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.