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 (%)
Jan 30, 2009 175.71 176.94 171.14 174.28 19,226 -0.66(-0.38%)
Jan 29, 2009 183.21 184.35 174.66 174.94 20,033 -9.69(-5.25%)
Jan 28, 2009 180.55 185.59 178.18 184.64 13,748 +6.18(+3.46%)
Jan 27, 2009 174.94 180.55 174.85 178.46 12,660 +3.23(+1.84%)
Jan 26, 2009 174.09 180.55 172.38 175.23 14,226 +1.90(+1.10%)
Jan 23, 2009 175.04 178.08 172.19 173.33 18,113 -6.56(-3.65%)
Jan 22, 2009 179.51 184.45 174.00 179.89 11,996 -3.33(-1.82%)
Jan 21, 2009 176.66 183.40 171.14 183.21 99,137 +6.65(+3.77%)
Jan 20, 2009 182.83 188.53 174.28 176.56 21,925 -9.22(-4.96%)
Jan 16, 2009 183.02 188.53 180.08 185.78 21,114 +1.14(+0.62%)
Jan 15, 2009 177.70 186.63 176.75 184.64 21,615 +6.46(+3.63%)
Jan 14, 2009 179.51 179.51 172.47 178.18 20,361 -5.23(-2.85%)
Jan 13, 2009 179.60 186.44 179.60 183.40 13,828 +3.42(+1.90%)
Jan 12, 2009 185.97 186.16 179.32 179.98 10,605 -5.99(-3.22%)
Jan 09, 2009 191.67 192.24 185.02 185.97 20,063 -6.27(-3.26%)
Jan 08, 2009 191.57 192.72 187.49 192.24 19,242 -1.71(-0.88%)
Jan 07, 2009 192.43 195.00 187.96 193.95 17,684 -1.52(-0.78%)
Jan 06, 2009 198.80 202.12 193.95 195.47 20,334 -2.28(-1.15%)
Jan 05, 2009 201.17 201.17 192.15 197.75 32,187 -1.42(-0.72%)
Jan 02, 2009 196.33 202.41 194.52 199.18 11,184 +3.14(+1.60%)
Dec 31, 2008 198.80 202.12 192.43 196.04 22,759 -2.00(-1.01%)
Dec 30, 2008 191.57 198.51 184.92 198.04 12,312 +8.84(+4.67%)
Dec 29, 2008 192.24 193.86 187.30 189.20 15,437 -3.90(-2.02%)
Dec 26, 2008 190.62 193.09 188.82 193.09 7,380 +2.56(+1.35%)
Dec 24, 2008 187.77 190.62 185.59 190.53 5,323 +1.90(+1.01%)
Dec 23, 2008 189.77 194.71 186.82 188.63 34,708 -1.05(-0.55%)
Dec 22, 2008 185.30 189.67 181.03 189.67 36,757 +4.28(+2.31%)
Dec 19, 2008 188.06 189.77 181.60 185.40 43,465 +2.76(+1.51%)
Dec 18, 2008 181.50 186.54 180.08 182.64 16,297 +1.04(+0.58%)
Dec 17, 2008 182.83 185.30 178.08 181.60 34,460 -3.33(-1.80%)
Dec 16, 2008 175.32 185.30 172.76 184.92 28,306 +12.45(+7.22%)
Dec 15, 2008 183.59 187.96 166.49 172.47 31,501 -9.79(-5.37%)
Dec 12, 2008 178.37 186.16 178.37 182.26 26,167 +0.28(+0.16%)
Dec 11, 2008 185.30 189.48 179.70 181.98 34,875 -5.70(-3.04%)
Dec 10, 2008 194.33 194.81 184.45 187.68 27,520 -5.32(-2.76%)
Dec 09, 2008 192.62 204.02 189.20 193.00 43,617 -1.81(-0.93%)
Dec 08, 2008 195.00 204.12 188.63 194.81 44,245 +0.57(+0.29%)
Dec 05, 2008 178.18 194.43 173.81 194.24 37,433 +13.11(+7.24%)
Dec 04, 2008 179.03 190.81 177.04 181.12 30,762 -0.66(-0.37%)
Dec 03, 2008 179.98 185.68 167.34 181.79 39,625 +10.36(+6.04%)
Dec 02, 2008 165.25 171.52 159.08 171.43 37,769 +9.60(+5.93%)
Dec 01, 2008 165.44 171.43 160.60 161.83 40,607 -8.27(-4.86%)
Nov 28, 2008 176.18 179.89 166.01 170.10 14,252 -7.60(-4.28%)
Nov 26, 2008 167.34 180.08 167.34 177.70 24,627 +6.56(+3.83%)
Nov 25, 2008 169.24 172.76 160.88 171.14 22,453 +3.04(+1.81%)
Nov 24, 2008 160.03 169.91 156.41 168.10 30,283 +9.60(+6.06%)
Nov 21, 2008 154.70 161.55 146.91 158.50 61,620 +5.70(+3.73%)
Nov 20, 2008 156.79 167.25 152.42 152.80 44,415 -3.99(-2.55%)
Nov 19, 2008 168.86 176.18 156.79 156.79 37,253 -12.54(-7.41%)
Nov 18, 2008 177.42 184.16 164.30 169.34 46,657 -8.08(-4.55%)
Nov 17, 2008 178.65 184.35 177.42 177.42 16,924 -2.95(-1.63%)
Nov 14, 2008 185.30 193.19 179.79 180.36 26,746 -8.17(-4.33%)
Nov 13, 2008 178.84 189.39 169.24 188.53 37,453 +9.98(+5.59%)
Nov 12, 2008 183.50 193.57 178.08 178.56 26,075 -7.79(-4.18%)
Nov 11, 2008 187.30 192.43 180.17 186.35 22,495 -2.66(-1.41%)
Nov 10, 2008 201.65 201.65 187.68 189.01 23,038 -8.55(-4.33%)
Nov 07, 2008 198.32 201.17 193.00 197.56 15,766 +0.29(+0.14%)
Nov 06, 2008 196.33 203.36 194.81 197.28 17,123 -0.86(-0.43%)
Nov 05, 2008 206.59 214.19 197.09 198.13 21,168 -9.79(-4.71%)
Nov 04, 2008 209.06 213.43 203.55 207.92 24,691 +3.80(+1.86%)
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.