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 (%)
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%)
Nov 03, 2008 208.97 211.91 202.88 204.12 23,289 -8.46(-3.98%)
Oct 31, 2008 194.62 214.48 188.34 212.58 43,921 +17.20(+8.80%)
Oct 30, 2008 199.27 204.78 191.76 195.38 118,156 -0.09(-0.05%)
Oct 29, 2008 191.96 201.08 186.25 195.47 36,418 +2.19(+1.13%)
Oct 28, 2008 177.99 194.33 176.75 193.28 37,568 +17.67(+10.06%)
Oct 27, 2008 175.51 179.98 172.47 175.61 26,462 -1.62(-0.91%)
Oct 24, 2008 176.47 186.06 174.66 177.23 28,854 -7.22(-3.92%)
Oct 23, 2008 182.83 187.49 177.32 184.45 36,558 +2.76(+1.52%)
Oct 22, 2008 188.82 194.81 178.94 181.69 56,681 -10.74(-5.58%)
Oct 21, 2008 200.13 208.11 192.15 192.43 49,347 -2.57(-1.32%)
Oct 20, 2008 187.49 195.00 183.69 195.00 44,546 +3.42(+1.79%)
Oct 17, 2008 189.77 200.32 188.06 191.57 43,845 -3.71(-1.90%)
Oct 16, 2008 186.35 196.80 179.70 195.28 52,415 +9.98(+5.38%)
Oct 15, 2008 200.89 211.15 185.30 185.30 26,565 -18.25(-8.96%)
Oct 14, 2008 211.15 213.43 201.74 203.55 35,272 -1.14(-0.56%)
Oct 13, 2008 210.20 210.20 199.57 204.69 44,546 +4.75(+2.38%)
Oct 10, 2008 186.16 202.41 172.76 199.94 78,951 +10.17(+5.36%)
Oct 09, 2008 203.55 211.44 189.58 189.77 77,558 -12.16(-6.02%)
Oct 08, 2008 204.88 217.33 200.98 201.93 55,401 -8.17(-3.89%)
Oct 07, 2008 214.67 221.22 209.06 210.10 23,082 -7.41(-3.41%)
Oct 06, 2008 219.51 222.84 212.39 217.52 43,504 -7.51(-3.34%)
Oct 03, 2008 234.34 239.94 225.03 225.03 27,347 -7.03(-3.03%)
Oct 02, 2008 240.04 246.98 230.44 232.06 42,128 -6.56(-2.75%)
Oct 01, 2008 235.86 238.90 231.49 238.61 24,878 +1.90(+0.80%)
Sep 30, 2008 233.39 240.61 228.06 236.71 48,021 +3.90(+1.67%)
Sep 29, 2008 242.22 243.46 232.82 232.82 35,115 -13.40(-5.44%)
Sep 26, 2008 240.61 246.50 238.42 246.22 31,163 +5.42(+2.25%)
Sep 25, 2008 246.88 248.50 236.81 240.80 29,533 -4.28(-1.74%)
Sep 24, 2008 245.84 251.54 242.70 245.07 26,230 -0.86(-0.35%)
Sep 23, 2008 245.46 252.30 238.64 245.93 39,165 +0.48(+0.19%)
Sep 22, 2008 254.96 255.34 244.88 245.46 34,769 -10.64(-4.16%)
Sep 19, 2008 251.92 257.71 248.88 256.10 93,756 +8.65(+3.49%)
Sep 18, 2008 238.99 250.40 235.67 247.45 72,098 +12.54(+5.34%)
Sep 17, 2008 238.33 242.22 232.72 234.91 44,239 -7.41(-3.06%)
Sep 16, 2008 229.49 243.46 229.11 242.32 44,766 +6.56(+2.78%)
Sep 15, 2008 238.80 241.94 234.62 235.76 25,089 -3.14(-1.31%)
Sep 12, 2008 242.51 245.55 237.09 238.90 26,225 -5.80(-2.37%)
Sep 11, 2008 235.38 244.69 234.62 244.69 28,410 +6.56(+2.75%)
Sep 10, 2008 238.14 239.75 234.24 238.14 31,816 +3.52(+1.50%)
Sep 09, 2008 236.81 246.79 233.67 234.62 46,506 -1.43(-0.60%)
Sep 08, 2008 240.80 243.65 234.43 236.05 62,419 -4.28(-1.78%)
Sep 05, 2008 235.29 242.41 234.24 240.32 32,126 +3.04(+1.28%)
Sep 04, 2008 243.94 246.03 236.90 237.28 41,881 -9.31(-3.78%)
Sep 03, 2008 238.52 250.16 237.95 246.60 45,755 +8.93(+3.76%)
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.