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 (%)
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%)
Dec 03, 2007 266.17 269.21 248.69 252.49 108,335 +12.64(+5.27%)
Nov 30, 2007 244.41 249.83 238.71 239.85 27,718 -1.62(-0.67%)
Nov 29, 2007 238.42 244.69 238.42 241.46 28,190 -1.43(-0.59%)
Nov 28, 2007 235.29 244.12 235.29 242.89 42,907 +10.64(+4.58%)
Nov 27, 2007 229.40 233.10 223.88 232.25 77,280 +4.47(+1.96%)
Nov 26, 2007 231.20 236.05 227.02 227.78 39,140 -2.95(-1.28%)
Nov 23, 2007 227.21 234.34 221.51 230.73 8,295 +5.70(+2.53%)
Nov 21, 2007 224.36 231.30 224.26 225.03 16,384 -2.09(-0.92%)
Nov 20, 2007 225.78 231.87 222.08 227.12 22,791 +0.57(+0.25%)
Nov 19, 2007 229.11 230.18 221.51 226.54 32,496 -4.09(-1.77%)
Nov 16, 2007 232.91 234.43 224.74 230.63 31,275 -1.71(-0.74%)
Nov 15, 2007 226.74 239.37 225.59 232.34 50,600 +2.85(+1.24%)
Nov 14, 2007 230.73 231.11 226.16 229.49 28,427 -0.19(-0.08%)
Nov 13, 2007 228.35 231.11 225.03 229.68 34,902 +1.14(+0.50%)
Nov 12, 2007 229.87 233.48 226.07 228.54 27,339 -1.33(-0.58%)
Nov 09, 2007 231.01 236.52 226.16 229.87 26,061 -3.90(-1.67%)
Nov 08, 2007 231.20 235.38 228.45 233.77 29,816 +0.66(+0.29%)
Nov 07, 2007 237.66 239.75 232.91 233.10 22,439 -7.98(-3.31%)
Nov 06, 2007 236.05 241.46 233.10 241.08 17,268 +6.75(+2.88%)
Nov 05, 2007 234.81 237.95 232.53 234.34 34,508 -2.66(-1.12%)
Nov 02, 2007 242.99 251.16 230.44 237.00 56,928 -0.19(-0.08%)
Nov 01, 2007 249.35 250.40 236.90 237.19 44,895 -14.63(-5.81%)
Oct 31, 2007 246.12 254.77 242.22 251.82 33,608 +6.84(+2.79%)
Oct 30, 2007 248.31 255.38 244.41 244.98 30,363 -3.33(-1.34%)
Oct 29, 2007 248.21 248.78 246.50 248.31 40,408 -0.66(-0.27%)
Oct 26, 2007 248.88 252.49 246.41 248.97 48,376 +1.71(+0.69%)
Oct 25, 2007 256.10 258.85 244.77 247.26 63,966 -9.03(-3.52%)
Oct 24, 2007 262.46 265.79 249.92 256.29 45,512 -9.69(-3.64%)
Oct 23, 2007 256.76 266.55 256.57 265.98 49,084 +10.74(+4.21%)
Oct 22, 2007 264.08 264.08 246.03 255.24 87,532 +2.95(+1.17%)
Oct 19, 2007 255.24 257.43 249.92 252.30 54,234 -1.81(-0.71%)
Oct 18, 2007 250.02 255.91 248.70 254.10 25,683 +3.61(+1.44%)
Oct 17, 2007 256.48 258.95 247.45 250.49 33,952 -3.04(-1.20%)
Oct 16, 2007 254.29 255.81 250.49 253.53 34,806 -2.09(-0.82%)
Oct 15, 2007 263.99 264.94 254.20 255.62 37,913 -8.55(-3.24%)
Oct 12, 2007 258.95 265.98 256.00 264.18 40,190 +8.27(+3.23%)
Oct 11, 2007 266.36 267.41 255.34 255.91 66,211 -6.46(-2.46%)
Oct 10, 2007 267.03 269.88 260.28 262.37 79,819 -4.18(-1.57%)
Oct 09, 2007 269.40 270.64 264.27 266.55 112,538 +13.30(+5.25%)
Oct 08, 2007 258.95 260.19 251.06 253.25 29,437 -3.23(-1.26%)
Oct 05, 2007 258.00 259.33 253.72 256.48 37,129 +1.43(+0.56%)
Oct 04, 2007 250.21 256.04 250.21 255.05 41,529 +6.56(+2.64%)
Oct 03, 2007 259.04 260.38 247.17 248.50 50,470 -12.16(-4.67%)
Oct 02, 2007 264.37 267.88 255.15 260.66 38,220 -3.14(-1.19%)
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.