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 UNCHANGED
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 (%)
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%)
Sep 02, 2008 245.36 251.97 236.33 237.66 84,045 +0.57(+0.24%)
Aug 29, 2008 220.37 238.71 218.28 237.09 79,696 +15.77(+7.13%)
Aug 28, 2008 220.27 222.46 218.56 221.32 18,122 +1.62(+0.74%)
Aug 27, 2008 220.65 223.50 217.33 219.70 37,615 -0.47(-0.22%)
Aug 26, 2008 218.28 221.22 217.71 220.18 18,697 +2.00(+0.91%)
Aug 25, 2008 219.04 220.84 217.23 218.18 30,439 -1.62(-0.73%)
Aug 22, 2008 217.71 221.03 214.19 219.80 21,350 +4.47(+2.07%)
Aug 21, 2008 216.66 219.32 214.95 215.33 23,284 -2.47(-1.13%)
Aug 20, 2008 218.85 220.75 214.76 217.80 26,519 +0.38(+0.18%)
Aug 19, 2008 216.19 218.18 214.48 217.42 24,152 -0.38(-0.17%)
Aug 18, 2008 227.59 227.59 215.14 217.80 27,918 -8.93(-3.94%)
Aug 15, 2008 224.36 227.97 219.04 226.74 33,637 +4.28(+1.92%)
Aug 14, 2008 221.32 227.69 218.56 222.46 23,042 -1.33(-0.59%)
Aug 13, 2008 223.88 226.16 218.56 223.79 22,498 -0.29(-0.13%)
Aug 12, 2008 222.46 225.12 215.71 224.07 30,771 +0.00(+0.00%)
Aug 11, 2008 224.74 227.50 221.41 224.07 43,359 +1.24(+0.55%)
Aug 08, 2008 218.37 226.45 211.15 222.84 38,916 +5.13(+2.36%)
Aug 07, 2008 211.63 220.18 211.63 217.71 24,389 +3.90(+1.82%)
Aug 06, 2008 214.00 218.56 209.16 213.81 30,335 -1.14(-0.53%)
Aug 05, 2008 206.68 216.47 205.07 214.95 40,638 +7.89(+3.81%)
Aug 04, 2008 211.63 219.42 204.50 207.06 53,657 -4.56(-2.16%)
Aug 01, 2008 206.30 214.48 204.59 211.63 29,610 +2.76(+1.32%)
Jul 31, 2008 209.06 215.05 204.69 208.87 26,970 -3.04(-1.44%)
Jul 30, 2008 212.01 215.90 209.72 211.91 29,846 +0.38(+0.18%)
Jul 29, 2008 211.53 213.53 204.02 211.53 36,252 +6.84(+3.34%)
Jul 28, 2008 204.02 209.72 201.46 204.69 50,402 +0.85(+0.42%)
Jul 25, 2008 207.44 208.21 201.93 203.83 51,417 -3.13(-1.51%)
Jul 24, 2008 205.26 212.96 203.26 206.97 51,839 +1.42(+0.69%)
Jul 23, 2008 198.80 218.94 193.95 205.54 155,582 -21.95(-9.65%)
Jul 22, 2008 220.65 230.44 220.46 227.50 48,071 +7.22(+3.28%)
Jul 21, 2008 223.31 225.97 217.80 220.27 29,519 -2.57(-1.15%)
Jul 18, 2008 220.94 225.41 214.48 222.84 73,389 +2.85(+1.30%)
Jul 17, 2008 215.62 220.94 213.34 219.99 51,089 +4.85(+2.25%)
Jul 16, 2008 205.35 219.04 201.60 215.14 49,199 +11.40(+5.60%)
Jul 15, 2008 200.13 208.59 198.42 203.74 41,424 +1.71(+0.85%)
Jul 14, 2008 204.40 208.97 200.41 202.03 35,036 -1.05(-0.51%)
Jul 11, 2008 199.94 204.40 195.28 203.07 41,539 +0.57(+0.28%)
Jul 10, 2008 199.27 206.30 197.66 202.50 50,595 +1.90(+0.95%)
Jul 09, 2008 206.78 209.82 199.75 200.60 43,025 -5.42(-2.63%)
Jul 08, 2008 200.70 206.40 199.94 206.02 51,146 +6.08(+3.04%)
Jul 07, 2008 198.99 202.31 197.18 199.94 55,121 +2.95(+1.49%)
Jul 04, 2008 195.47 202.22 194.33 196.99 31,628 +0.00(+0.00%)
Jul 03, 2008 195.47 202.22 194.33 196.99 31,628 +3.99(+2.07%)
Jul 02, 2008 212.86 212.86 191.00 193.00 95,656 -19.48(-9.17%)
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.