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 (%)
Sep 30, 2010 171.05 171.05 163.35 167.63 27,772 -3.28(-1.92%)
Sep 29, 2010 162.02 171.43 162.02 170.91 30,565 +7.94(+4.87%)
Sep 28, 2010 161.45 163.35 157.56 162.97 13,510 +1.52(+0.94%)
Sep 27, 2010 161.64 164.11 160.69 161.45 12,156 -0.09(-0.06%)
Sep 24, 2010 155.37 161.93 155.18 161.55 20,998 +7.70(+5.00%)
Sep 23, 2010 151.57 155.09 151.57 153.85 19,944 +0.85(+0.56%)
Sep 22, 2010 152.71 154.89 151.47 152.99 14,302 -0.57(-0.37%)
Sep 21, 2010 155.56 156.60 152.04 153.56 14,953 -2.38(-1.52%)
Sep 20, 2010 150.33 156.03 149.19 155.94 12,590 +5.80(+3.86%)
Sep 17, 2010 150.62 152.52 146.29 150.14 16,871 -2.38(-1.56%)
Sep 15, 2010 150.14 153.28 150.05 152.52 18,434 +2.09(+1.39%)
Sep 14, 2010 151.28 152.04 150.05 150.43 14,464 -0.76(-0.50%)
Sep 13, 2010 149.76 151.85 148.24 151.19 15,354 +2.19(+1.47%)
Sep 10, 2010 148.53 149.57 146.44 149.00 8,319 +0.66(+0.45%)
Sep 09, 2010 147.20 148.53 145.34 148.34 12,344 +2.28(+1.56%)
Sep 08, 2010 143.30 146.53 143.30 146.06 8,722 +3.23(+2.26%)
Sep 07, 2010 147.39 148.05 142.45 142.83 9,763 -4.85(-3.28%)
Sep 03, 2010 147.29 147.96 144.92 147.67 9,484 +2.09(+1.44%)
Sep 02, 2010 145.49 148.05 143.87 145.58 10,267 +0.28(+0.20%)
Sep 01, 2010 143.87 145.49 141.78 145.30 11,463 +3.71(+2.62%)
Aug 31, 2010 145.58 146.82 139.31 141.59 30,191 -4.09(-2.80%)
Aug 30, 2010 145.96 148.24 145.20 145.68 24,990 -1.05(-0.71%)
Aug 27, 2010 145.87 147.48 143.30 146.72 14,421 +2.57(+1.78%)
Aug 26, 2010 145.49 148.34 143.68 144.16 27,448 -0.86(-0.59%)
Aug 25, 2010 140.64 145.30 139.78 145.01 21,808 +3.33(+2.35%)
Aug 24, 2010 140.07 142.71 138.17 141.69 22,857 +0.09(+0.07%)
Aug 23, 2010 144.16 145.96 140.93 141.59 27,910 -2.19(-1.52%)
Aug 20, 2010 141.02 144.06 138.84 143.78 18,219 +1.81(+1.27%)
Aug 19, 2010 143.40 144.16 140.54 141.97 17,739 -2.38(-1.65%)
Aug 18, 2010 142.26 147.01 140.07 144.35 8,296 +1.52(+1.06%)
Aug 17, 2010 142.83 145.11 141.21 142.83 9,320 +1.81(+1.28%)
Aug 16, 2010 136.84 141.40 134.09 141.02 13,497 +4.28(+3.13%)
Aug 13, 2010 139.97 139.97 136.55 136.74 7,870 -4.09(-2.90%)
Aug 12, 2010 138.84 141.88 137.50 140.83 10,179 +0.19(+0.14%)
Aug 11, 2010 143.11 144.25 140.54 140.64 13,457 -5.80(-3.96%)
Aug 10, 2010 148.72 148.72 143.68 146.44 12,869 -4.28(-2.84%)
Aug 09, 2010 149.10 151.28 146.82 150.71 7,368 +2.56(+1.73%)
Aug 06, 2010 148.81 150.62 145.11 148.15 11,993 -2.94(-1.95%)
Aug 05, 2010 150.81 152.04 149.29 151.09 11,542 -0.86(-0.56%)
Aug 04, 2010 151.85 153.75 151.14 151.95 36,999 +0.67(+0.44%)
Aug 03, 2010 151.47 152.99 150.05 151.28 23,215 -0.57(-0.38%)
Aug 02, 2010 151.66 152.80 149.76 151.85 31,613 +1.90(+1.27%)
Jul 30, 2010 147.77 151.19 146.91 149.95 20,931 +0.66(+0.45%)
Jul 29, 2010 143.02 149.76 142.26 149.29 77,410 +7.79(+5.51%)
Jul 28, 2010 140.64 142.35 139.50 141.50 13,215 +0.28(+0.20%)
Jul 27, 2010 143.30 144.92 140.26 141.21 18,202 -1.61(-1.13%)
Jul 26, 2010 138.36 143.97 136.74 142.83 17,626 +4.75(+3.44%)
Jul 23, 2010 133.51 138.26 132.47 138.07 20,887 +4.09(+3.05%)
Jul 22, 2010 132.56 138.74 132.56 133.99 25,886 +3.42(+2.62%)
Jul 21, 2010 134.46 135.60 128.19 130.57 20,173 -3.61(-2.69%)
Jul 20, 2010 126.86 134.46 126.86 134.18 15,936 +5.32(+4.13%)
Jul 19, 2010 127.81 129.05 125.15 128.86 12,086 +1.05(+0.82%)
Jul 16, 2010 132.85 133.51 127.53 127.81 22,501 -6.27(-4.68%)
Jul 15, 2010 135.79 137.31 132.09 134.08 9,534 -2.00(-1.47%)
Jul 14, 2010 137.79 138.69 134.46 136.08 6,722 -2.47(-1.78%)
Jul 13, 2010 135.70 139.03 134.37 138.55 10,210 +4.47(+3.33%)
Jul 12, 2010 136.84 138.65 133.32 134.08 12,337 -3.04(-2.22%)
Jul 09, 2010 136.17 138.17 134.18 137.12 10,357 +1.14(+0.84%)
Jul 08, 2010 134.37 137.31 133.28 135.98 17,234 +2.85(+2.14%)
Jul 07, 2010 130.66 133.89 128.40 133.13 17,167 +3.33(+2.56%)
Jul 06, 2010 134.08 134.75 129.24 129.81 18,817 -1.52(-1.16%)
Jul 02, 2010 135.32 135.32 129.90 131.33 14,442 -3.23(-2.40%)
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.