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 (%)
Jul 30, 2010 147.77 151.19 146.91 149.95 20,931 +0.66(+0.45%)
Jul 29, 2010 143.02 149.76 142.26 149.29 77,410 +7.79(+5.51%)
Jul 28, 2010 140.64 142.35 139.50 141.50 13,215 +0.28(+0.20%)
Jul 27, 2010 143.30 144.92 140.26 141.21 18,202 -1.61(-1.13%)
Jul 26, 2010 138.36 143.97 136.74 142.83 17,626 +4.75(+3.44%)
Jul 23, 2010 133.51 138.26 132.47 138.07 20,887 +4.09(+3.05%)
Jul 22, 2010 132.56 138.74 132.56 133.99 25,886 +3.42(+2.62%)
Jul 21, 2010 134.46 135.60 128.19 130.57 20,173 -3.61(-2.69%)
Jul 20, 2010 126.86 134.46 126.86 134.18 15,936 +5.32(+4.13%)
Jul 19, 2010 127.81 129.05 125.15 128.86 12,086 +1.05(+0.82%)
Jul 16, 2010 132.85 133.51 127.53 127.81 22,501 -6.27(-4.68%)
Jul 15, 2010 135.79 137.31 132.09 134.08 9,534 -2.00(-1.47%)
Jul 14, 2010 137.79 138.69 134.46 136.08 6,722 -2.47(-1.78%)
Jul 13, 2010 135.70 139.03 134.37 138.55 10,210 +4.47(+3.33%)
Jul 12, 2010 136.84 138.65 133.32 134.08 12,337 -3.04(-2.22%)
Jul 09, 2010 136.17 138.17 134.18 137.12 10,357 +1.14(+0.84%)
Jul 08, 2010 134.37 137.31 133.28 135.98 17,234 +2.85(+2.14%)
Jul 07, 2010 130.66 133.89 128.40 133.13 17,167 +3.33(+2.56%)
Jul 06, 2010 134.08 134.75 129.24 129.81 18,817 -1.52(-1.16%)
Jul 02, 2010 135.32 135.32 129.90 131.33 14,442 -3.23(-2.40%)
Jul 01, 2010 136.55 138.55 133.61 134.56 28,260 -2.09(-1.53%)
Jun 30, 2010 138.26 140.35 136.27 136.65 20,699 -1.24(-0.90%)
Jun 29, 2010 136.17 138.84 133.80 137.88 31,562 -2.19(-1.56%)
Jun 25, 2010 133.61 140.07 132.52 140.07 68,024 +7.03(+5.29%)
Jun 24, 2010 132.37 134.56 130.85 133.04 27,610 -0.57(-0.43%)
Jun 23, 2010 132.47 134.18 130.57 133.61 11,595 +0.76(+0.57%)
Jun 22, 2010 136.27 139.97 132.09 132.85 15,525 -2.66(-1.96%)
Jun 21, 2010 137.79 140.26 133.51 135.51 20,969 -1.24(-0.90%)
Jun 18, 2010 137.60 139.88 134.37 136.74 22,416 +0.00(+0.00%)
Jun 17, 2010 136.46 138.55 135.51 136.74 11,023 +1.04(+0.77%)
Jun 16, 2010 136.74 137.41 134.65 135.70 9,792 -2.57(-1.86%)
Jun 15, 2010 138.26 138.74 135.60 138.26 9,181 +1.43(+1.04%)
Jun 14, 2010 136.17 138.46 135.13 136.84 15,829 +2.00(+1.48%)
Jun 11, 2010 130.00 134.94 130.00 134.84 19,032 +2.28(+1.72%)
Jun 10, 2010 131.90 132.75 130.28 132.56 13,593 +2.09(+1.60%)
Jun 09, 2010 128.48 132.75 127.57 130.47 20,055 +3.42(+2.69%)
Jun 08, 2010 129.90 131.61 125.72 127.05 40,512 -2.00(-1.55%)
Jun 07, 2010 132.66 133.99 128.95 129.05 20,653 -3.23(-2.44%)
Jun 04, 2010 134.27 136.17 131.90 132.28 19,615 -5.51(-4.00%)
Jun 03, 2010 138.46 140.83 136.17 137.79 17,632 +0.48(+0.35%)
Jun 02, 2010 136.46 138.46 133.32 137.31 20,236 +2.75(+2.05%)
Jun 01, 2010 139.03 141.59 134.27 134.56 25,851 -6.18(-4.39%)
May 28, 2010 141.78 142.92 137.22 140.74 19,208 -1.05(-0.74%)
May 27, 2010 142.07 142.07 134.23 141.78 39,934 +2.76(+1.98%)
May 26, 2010 138.84 141.88 138.17 139.03 27,372 +0.66(+0.48%)
May 25, 2010 135.98 139.97 133.13 138.36 25,379 -0.76(-0.55%)
May 24, 2010 141.59 141.97 138.36 139.12 42,073 -2.38(-1.68%)
May 21, 2010 138.55 143.30 136.84 141.50 41,573 +0.95(+0.68%)
May 20, 2010 141.59 148.72 140.07 140.54 46,126 -7.79(-5.25%)
May 19, 2010 149.38 153.47 145.96 148.34 27,142 -1.26(-0.84%)
May 18, 2010 153.94 159.08 148.53 149.60 43,076 -3.68(-2.40%)
May 17, 2010 148.34 153.75 143.97 153.28 78,205 +8.08(+5.56%)
May 14, 2010 143.97 145.39 142.54 145.20 15,750 -0.19(-0.13%)
May 13, 2010 149.38 149.38 143.97 145.39 15,644 -3.61(-2.42%)
May 12, 2010 145.30 150.14 143.21 149.00 14,637 +4.28(+2.95%)
May 11, 2010 144.92 146.91 138.93 144.73 17,033 +2.28(+1.60%)
May 10, 2010 140.83 144.73 137.60 142.45 29,662 +7.70(+5.71%)
May 07, 2010 139.69 139.88 126.48 134.75 71,961 -4.94(-3.54%)
May 06, 2010 139.50 143.40 131.14 139.69 35,705 -1.33(-0.94%)
May 05, 2010 140.74 142.16 136.46 141.02 20,260 -0.76(-0.54%)
May 04, 2010 147.01 147.01 140.64 141.78 21,782 -7.51(-5.03%)
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.