Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

19.08 -0.65 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 232.15 233.67 224.74 227.12 40,372 -4.37(-1.89%)
Mar 29, 2007 231.68 234.24 230.73 231.49 28,034 +1.80(+0.79%)
Mar 28, 2007 230.25 233.20 229.11 229.68 34,021 -1.04(-0.45%)
Mar 27, 2007 235.00 235.00 230.16 230.73 34,953 -4.37(-1.86%)
Mar 26, 2007 232.25 235.10 228.35 235.10 33,804 +4.09(+1.77%)
Mar 23, 2007 230.63 234.43 228.16 231.01 44,534 +1.33(+0.58%)
Mar 22, 2007 227.12 230.82 225.69 229.68 42,631 +3.61(+1.60%)
Mar 21, 2007 224.07 229.59 223.03 226.07 24,366 +2.00(+0.89%)
Mar 20, 2007 222.84 224.26 219.61 224.07 17,367 +1.24(+0.55%)
Mar 19, 2007 221.89 223.79 220.56 222.84 36,494 +2.66(+1.21%)
Mar 16, 2007 223.22 227.02 219.13 220.18 28,944 -3.14(-1.40%)
Mar 15, 2007 220.65 225.59 220.65 223.31 18,442 +2.19(+0.99%)
Mar 14, 2007 217.80 221.34 214.57 221.13 20,529 +3.42(+1.57%)
Mar 13, 2007 221.03 223.03 216.76 217.71 43,073 -3.33(-1.50%)
Mar 12, 2007 221.70 224.93 220.08 221.03 33,973 -0.86(-0.39%)
Mar 09, 2007 225.59 226.35 220.08 221.89 24,785 -1.80(-0.81%)
Mar 08, 2007 227.59 227.59 222.08 223.69 22,802 -0.57(-0.25%)
Mar 07, 2007 224.84 227.59 223.79 224.26 19,484 -0.28(-0.13%)
Mar 06, 2007 220.56 224.74 217.14 224.55 39,232 +5.61(+2.56%)
Mar 05, 2007 222.74 227.12 218.94 218.94 38,453 -5.99(-2.66%)
Mar 02, 2007 227.97 230.16 223.88 224.93 30,355 -4.37(-1.91%)
Mar 01, 2007 228.26 233.96 220.37 229.30 76,380 -3.61(-1.55%)
Feb 28, 2007 228.16 242.70 227.12 232.91 79,189 +3.33(+1.45%)
Feb 27, 2007 231.68 236.05 228.54 229.59 85,425 -10.23(-4.27%)
Feb 26, 2007 235.00 246.69 229.78 239.82 323,591 +35.23(+17.22%)
Feb 23, 2007 199.94 204.69 198.32 204.59 32,207 +4.66(+2.33%)
Feb 22, 2007 197.28 201.55 197.18 199.94 30,413 +2.76(+1.40%)
Feb 21, 2007 202.60 203.07 193.48 197.18 34,304 -6.18(-3.04%)
Feb 20, 2007 200.41 206.02 198.51 203.36 24,120 +1.81(+0.90%)
Feb 16, 2007 203.45 203.45 197.75 201.55 23,114 -1.90(-0.93%)
Feb 15, 2007 206.97 207.16 202.12 203.45 18,763 -3.99(-1.92%)
Feb 14, 2007 203.93 210.39 203.93 207.44 54,563 +3.80(+1.87%)
Feb 13, 2007 199.94 205.26 198.99 203.64 26,743 +3.80(+1.90%)
Feb 12, 2007 198.51 200.89 196.52 199.84 24,582 +2.00(+1.01%)
Feb 09, 2007 199.46 199.94 195.95 197.85 18,914 -0.76(-0.38%)
Feb 08, 2007 196.99 201.27 196.61 198.61 27,075 +1.23(+0.63%)
Feb 07, 2007 196.52 198.13 191.76 197.37 20,885 +1.05(+0.53%)
Feb 06, 2007 197.56 197.56 192.62 196.33 16,910 -0.76(-0.39%)
Feb 05, 2007 199.65 200.51 196.80 197.09 15,464 -2.47(-1.24%)
Feb 02, 2007 198.13 201.65 196.90 199.56 40,659 +1.90(+0.96%)
Feb 01, 2007 193.86 198.89 192.43 197.66 36,106 +5.04(+2.61%)
Jan 31, 2007 189.77 193.67 188.06 192.62 17,422 +3.04(+1.60%)
Jan 30, 2007 189.96 191.48 188.15 189.58 18,049 +0.28(+0.15%)
Jan 29, 2007 185.97 189.67 185.49 189.29 28,175 +2.85(+1.53%)
Jan 26, 2007 186.82 189.58 184.73 186.44 22,144 -0.38(-0.20%)
Jan 25, 2007 193.38 193.67 186.25 186.82 16,520 -5.61(-2.91%)
Jan 24, 2007 188.44 193.28 187.58 192.43 10,866 +3.90(+2.07%)
Jan 23, 2007 187.01 188.91 185.30 188.53 22,018 +2.00(+1.07%)
Jan 22, 2007 189.67 190.62 186.35 186.54 22,357 -3.14(-1.65%)
Jan 19, 2007 185.68 191.67 184.16 189.67 36,383 +3.99(+2.15%)
Jan 18, 2007 188.63 189.48 183.50 185.68 42,919 -3.90(-2.06%)
Jan 17, 2007 194.90 196.23 188.91 189.58 46,212 -6.37(-3.25%)
Jan 16, 2007 198.99 199.51 195.38 195.95 22,972 -3.23(-1.62%)
Jan 12, 2007 200.98 202.03 198.70 199.18 17,565 -2.28(-1.13%)
Jan 11, 2007 196.14 202.22 196.14 201.46 27,332 +5.13(+2.61%)
Jan 10, 2007 198.04 200.41 195.57 196.33 55,907 -2.85(-1.43%)
Jan 09, 2007 199.08 199.65 193.67 199.18 31,641 -0.28(-0.14%)
Jan 08, 2007 200.89 203.07 198.99 199.46 24,583 -2.00(-0.99%)
Jan 05, 2007 207.63 209.06 201.36 201.46 28,049 -7.51(-3.59%)
Jan 04, 2007 207.92 210.96 207.82 208.97 17,651 +0.19(+0.09%)
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.