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 (%)
May 31, 2007 255.15 257.90 247.17 249.64 49,845 -5.42(-2.12%)
May 30, 2007 243.27 255.43 242.99 255.05 47,618 +9.60(+3.91%)
May 29, 2007 237.00 245.74 236.81 245.46 27,456 +8.08(+3.40%)
May 25, 2007 240.32 241.27 236.24 237.38 15,075 -1.43(-0.60%)
May 24, 2007 239.75 242.79 236.71 238.80 26,356 -0.09(-0.04%)
May 23, 2007 238.90 240.99 238.23 238.90 28,896 -0.09(-0.04%)
May 22, 2007 234.05 239.94 233.29 238.99 52,646 +6.08(+2.61%)
May 21, 2007 230.06 237.28 229.30 232.91 46,692 +1.24(+0.53%)
May 18, 2007 231.77 233.77 227.97 231.68 39,777 +1.23(+0.54%)
May 17, 2007 228.54 231.34 227.97 230.44 16,672 +2.00(+0.87%)
May 16, 2007 230.92 230.92 225.69 228.45 21,081 +1.14(+0.50%)
May 15, 2007 230.92 235.57 226.93 227.31 29,581 -3.99(-1.73%)
May 14, 2007 235.86 235.86 228.45 231.30 18,844 -4.09(-1.74%)
May 11, 2007 232.34 237.57 229.49 235.38 18,230 +3.14(+1.35%)
May 10, 2007 237.19 237.57 231.77 232.25 24,681 -6.75(-2.82%)
May 09, 2007 239.37 241.27 235.76 238.99 27,794 -0.47(-0.20%)
May 08, 2007 235.86 245.65 229.78 239.47 34,450 +3.52(+1.49%)
May 07, 2007 236.71 238.71 234.34 235.95 18,733 -0.47(-0.20%)
May 04, 2007 234.24 236.62 232.44 236.43 31,282 +3.71(+1.59%)
May 03, 2007 235.67 236.05 231.49 232.72 45,983 -1.52(-0.65%)
May 02, 2007 231.87 237.47 229.68 234.24 30,008 +3.85(+1.67%)
May 01, 2007 228.06 234.53 224.07 230.39 29,552 +2.04(+0.89%)
Apr 30, 2007 237.66 242.13 228.06 228.35 54,894 -8.74(-3.69%)
Apr 27, 2007 252.30 252.30 233.39 237.09 50,808 -15.68(-6.20%)
Apr 26, 2007 246.98 254.77 237.28 252.77 108,152 +9.88(+4.07%)
Apr 25, 2007 237.66 246.88 234.81 242.89 47,882 +8.17(+3.48%)
Apr 24, 2007 236.90 238.52 230.54 234.72 24,152 -1.24(-0.52%)
Apr 23, 2007 242.60 243.46 232.82 235.95 33,739 -6.18(-2.55%)
Apr 20, 2007 238.42 242.70 237.57 242.13 43,422 +7.51(+3.20%)
Apr 19, 2007 233.86 237.38 232.82 234.62 27,964 -1.52(-0.64%)
Apr 18, 2007 237.09 239.94 235.57 236.14 22,133 -1.04(-0.44%)
Apr 17, 2007 241.46 244.31 236.62 237.19 25,447 -6.08(-2.50%)
Apr 16, 2007 239.66 243.56 237.09 243.27 27,200 +3.90(+1.63%)
Apr 13, 2007 233.86 241.75 230.82 239.37 59,433 +5.51(+2.36%)
Apr 12, 2007 229.02 235.95 228.26 233.86 31,438 +4.85(+2.12%)
Apr 11, 2007 231.68 231.87 227.21 229.02 25,080 -1.81(-0.78%)
Apr 10, 2007 228.73 231.11 227.50 230.82 25,164 +0.38(+0.16%)
Apr 09, 2007 231.30 233.39 230.35 230.44 22,860 -0.47(-0.21%)
Apr 05, 2007 231.30 233.10 227.53 230.92 11,519 +0.00(+0.00%)
Apr 04, 2007 233.29 233.29 230.44 230.92 15,714 -1.81(-0.78%)
Apr 03, 2007 229.40 234.43 229.40 232.72 17,154 +5.04(+2.21%)
Apr 02, 2007 228.06 230.16 226.93 227.69 14,860 +0.57(+0.25%)
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%)
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.