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

Jakks Pacific Inc (NQ: JAKK )

18.34 -0.32 (-1.69%)
Streaming Delayed Price Updated: 12:14 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 (%)
Sep 30, 2005 153.56 154.70 151.57 154.23 15,198 +0.38(+0.25%)
Sep 29, 2005 151.66 154.23 151.09 153.85 46,775 +2.19(+1.44%)
Sep 28, 2005 152.14 152.80 149.19 151.66 43,931 -0.57(-0.37%)
Sep 27, 2005 152.90 156.03 151.47 152.23 24,355 +0.00(+0.00%)
Sep 26, 2005 154.04 155.47 151.95 152.23 23,931 -1.80(-1.17%)
Sep 23, 2005 154.04 154.42 150.14 154.04 19,291 +1.99(+1.31%)
Sep 22, 2005 152.04 153.85 149.19 152.04 24,768 +1.90(+1.27%)
Sep 21, 2005 155.37 156.22 149.57 150.14 41,441 -5.61(-3.60%)
Sep 20, 2005 161.55 162.69 155.56 155.75 29,788 -6.84(-4.21%)
Sep 19, 2005 165.35 166.20 161.36 162.59 22,855 -2.75(-1.67%)
Sep 16, 2005 161.55 165.35 158.79 165.35 57,789 +5.32(+3.33%)
Sep 15, 2005 158.31 161.07 158.31 160.03 16,807 +0.95(+0.60%)
Sep 14, 2005 159.93 161.55 157.27 159.08 44,145 -0.95(-0.59%)
Sep 13, 2005 162.40 164.11 159.17 160.03 30,871 -3.04(-1.86%)
Sep 12, 2005 162.02 164.40 161.93 163.07 17,389 +1.71(+1.06%)
Sep 09, 2005 162.88 164.02 159.55 161.36 18,742 -0.09(-0.06%)
Sep 08, 2005 158.22 162.50 157.08 161.45 21,212 +3.42(+2.16%)
Sep 07, 2005 159.08 159.17 156.22 158.03 29,055 -1.14(-0.72%)
Sep 06, 2005 159.84 160.22 157.75 159.17 17,800 +0.00(+0.00%)
Sep 02, 2005 160.69 161.45 155.56 159.17 24,943 -1.14(-0.71%)
Sep 01, 2005 157.75 162.02 157.75 160.31 38,497 +2.47(+1.57%)
Aug 31, 2005 153.94 158.79 152.90 157.84 29,886 +3.99(+2.59%)
Aug 30, 2005 154.13 155.47 151.95 153.85 30,868 -0.67(-0.43%)
Aug 29, 2005 152.71 157.27 151.95 154.51 21,711 +1.05(+0.68%)
Aug 26, 2005 159.17 161.55 153.37 153.47 34,208 -6.46(-4.04%)
Aug 25, 2005 159.17 160.88 157.46 159.93 45,901 +0.67(+0.42%)
Aug 24, 2005 152.90 161.55 151.66 159.27 48,115 +6.75(+4.42%)
Aug 23, 2005 151.66 154.51 151.28 152.52 25,502 +0.95(+0.63%)
Aug 22, 2005 151.85 153.94 151.19 151.57 25,923 +0.48(+0.31%)
Aug 19, 2005 154.32 156.32 150.24 151.09 41,408 -3.33(-2.15%)
Aug 18, 2005 153.56 156.03 153.47 154.42 34,650 +0.09(+0.06%)
Aug 17, 2005 155.56 156.32 154.13 154.32 36,770 -1.43(-0.92%)
Aug 16, 2005 159.84 160.03 155.75 155.75 29,783 -3.33(-2.09%)
Aug 15, 2005 158.31 161.93 156.99 159.08 30,181 +1.24(+0.78%)
Aug 12, 2005 161.07 161.07 156.79 157.84 29,319 -2.85(-1.77%)
Aug 11, 2005 158.79 161.17 158.79 160.69 26,346 +1.71(+1.08%)
Aug 10, 2005 159.65 160.41 157.75 158.98 31,169 +0.76(+0.48%)
Aug 09, 2005 162.50 164.21 157.94 158.22 46,347 -0.28(-0.18%)
Aug 08, 2005 155.28 159.65 154.70 158.50 62,723 +3.99(+2.58%)
Aug 05, 2005 158.60 159.84 147.67 154.51 84,832 -3.61(-2.28%)
Aug 04, 2005 161.45 161.83 158.12 158.12 62,415 -1.62(-1.01%)
Aug 03, 2005 164.30 164.30 156.70 159.74 93,964 -3.42(-2.10%)
Aug 02, 2005 164.78 165.82 162.02 163.16 39,769 -1.61(-0.98%)
Aug 01, 2005 159.93 167.82 159.93 164.78 46,329 +1.90(+1.17%)
Jul 29, 2005 166.58 167.25 162.31 162.88 26,578 -3.42(-2.06%)
Jul 28, 2005 166.96 167.63 164.68 166.30 29,601 -0.28(-0.17%)
Jul 27, 2005 163.07 166.68 161.55 166.58 48,214 +4.94(+3.06%)
Jul 26, 2005 161.55 162.97 160.31 161.64 48,708 +1.42(+0.89%)
Jul 25, 2005 171.81 172.85 158.70 160.22 99,808 -12.64(-7.31%)
Jul 22, 2005 170.57 173.04 167.82 172.85 49,974 +2.28(+1.34%)
Jul 21, 2005 177.80 178.37 168.39 170.57 77,998 -6.75(-3.80%)
Jul 20, 2005 187.39 189.20 173.33 177.32 106,698 -13.11(-6.89%)
Jul 19, 2005 186.82 191.00 185.87 190.44 19,501 +4.28(+2.30%)
Jul 18, 2005 189.20 190.62 186.16 186.16 23,467 -3.42(-1.80%)
Jul 15, 2005 185.87 191.38 183.50 189.58 32,416 +4.94(+2.68%)
Jul 14, 2005 189.48 191.48 184.64 184.64 41,995 -2.47(-1.32%)
Jul 13, 2005 187.20 190.06 187.11 187.11 34,084 -2.47(-1.30%)
Jul 12, 2005 187.96 191.96 184.35 189.58 36,668 +2.56(+1.37%)
Jul 11, 2005 189.58 190.06 186.73 187.01 30,420 -1.61(-0.86%)
Jul 08, 2005 181.50 190.53 180.17 188.63 37,665 +7.60(+4.20%)
Jul 07, 2005 184.35 185.78 180.17 181.03 25,341 -5.32(-2.86%)
Jul 06, 2005 185.87 187.77 185.59 186.35 30,542 -1.43(-0.76%)
Jul 05, 2005 182.93 189.39 181.98 187.77 40,462 +4.66(+2.54%)
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.