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 (%)
Mar 31, 2008 266.74 267.03 261.13 261.99 48,726 -5.42(-2.03%)
Mar 28, 2008 266.65 274.25 266.17 267.41 68,307 +0.57(+0.21%)
Mar 27, 2008 263.13 273.68 258.66 266.84 72,436 +4.94(+1.89%)
Mar 26, 2008 265.32 265.32 259.23 261.89 25,187 -4.28(-1.61%)
Mar 25, 2008 267.98 270.26 262.08 266.17 32,016 -2.95(-1.09%)
Mar 24, 2008 266.08 274.53 264.18 269.12 75,844 +2.95(+1.11%)
Mar 21, 2008 257.90 268.36 252.77 266.17 110,361 +0.00(+0.00%)
Mar 20, 2008 257.90 268.36 252.77 266.17 110,430 +10.93(+4.28%)
Mar 19, 2008 260.09 266.36 254.86 255.24 52,215 -3.33(-1.29%)
Mar 18, 2008 256.57 259.11 248.50 258.57 68,421 +8.17(+3.26%)
Mar 17, 2008 250.40 256.95 247.64 250.40 57,872 -1.62(-0.64%)
Mar 14, 2008 263.51 264.37 250.02 252.01 63,233 -10.45(-3.98%)
Mar 13, 2008 260.19 262.75 253.53 262.46 56,124 +1.80(+0.69%)
Mar 12, 2008 264.27 267.88 260.19 260.66 65,742 -3.80(-1.44%)
Mar 11, 2008 259.81 265.98 252.87 264.46 59,299 +6.27(+2.43%)
Mar 10, 2008 258.95 259.23 254.48 258.19 72,396 -0.38(-0.15%)
Mar 07, 2008 251.44 261.61 250.11 258.57 67,453 +9.12(+3.66%)
Mar 06, 2008 263.13 263.23 248.88 249.45 84,444 -12.64(-4.82%)
Mar 05, 2008 270.35 270.45 258.95 262.08 75,121 -7.51(-2.78%)
Mar 04, 2008 267.60 270.92 261.51 269.59 58,898 -0.29(-0.11%)
Mar 03, 2008 268.26 269.88 261.99 269.88 76,829 +4.28(+1.61%)
Feb 29, 2008 264.46 267.41 262.65 265.60 80,235 +1.14(+0.43%)
Feb 28, 2008 267.60 279.76 263.89 264.46 179,077 -4.94(-1.83%)
Feb 27, 2008 271.97 275.39 266.17 269.40 79,401 -4.75(-1.73%)
Feb 26, 2008 271.30 275.96 268.26 274.15 98,492 +1.05(+0.38%)
Feb 25, 2008 261.42 274.82 261.42 273.11 138,585 +11.78(+4.51%)
Feb 22, 2008 264.75 271.11 258.19 261.32 301,373 -2.00(-0.76%)
Feb 21, 2008 276.81 282.23 259.81 263.32 197,904 -2.75(-1.04%)
Feb 20, 2008 266.27 268.45 254.77 266.08 168,126 +10.93(+4.28%)
Feb 19, 2008 245.26 258.76 244.31 255.15 196,246 +12.26(+5.05%)
Feb 18, 2008 229.30 243.27 225.50 242.89 122,675 +0.00(+0.00%)
Feb 15, 2008 229.30 243.27 225.50 242.89 122,675 +11.88(+5.14%)
Feb 14, 2008 238.90 238.90 227.02 231.01 49,985 -8.27(-3.46%)
Feb 13, 2008 230.44 240.32 225.88 239.28 107,707 -6.56(-2.67%)
Feb 12, 2008 227.88 254.39 227.88 245.84 145,364 +19.29(+8.52%)
Feb 11, 2008 228.92 230.54 222.17 226.54 26,632 -2.76(-1.20%)
Feb 08, 2008 228.73 235.57 223.88 229.30 82,131 -1.52(-0.66%)
Feb 07, 2008 217.90 231.87 216.09 230.82 71,309 +12.07(+5.52%)
Feb 06, 2008 217.80 223.22 214.57 218.75 45,615 +3.04(+1.41%)
Feb 05, 2008 218.75 223.31 214.38 215.71 37,808 -6.46(-2.91%)
Feb 04, 2008 227.97 227.97 220.08 222.17 31,758 -5.89(-2.58%)
Feb 01, 2008 225.69 228.92 219.80 228.06 29,846 +4.18(+1.87%)
Jan 31, 2008 213.05 226.64 210.49 223.88 54,526 +7.79(+3.61%)
Jan 30, 2008 217.80 223.31 216.00 216.09 36,193 -3.71(-1.69%)
Jan 29, 2008 216.00 222.65 210.96 219.80 27,766 +5.13(+2.39%)
Jan 28, 2008 212.96 215.71 208.78 214.67 28,906 +0.86(+0.40%)
Jan 25, 2008 217.71 220.08 212.67 213.81 23,464 -1.24(-0.57%)
Jan 24, 2008 216.57 221.41 212.67 215.05 25,738 -2.09(-0.96%)
Jan 23, 2008 198.99 217.42 196.71 217.14 37,319 +13.02(+6.38%)
Jan 22, 2008 195.19 211.06 194.71 204.12 48,283 +0.00(+0.00%)
Jan 21, 2008 207.25 213.24 201.27 204.12 54,468 +0.00(+0.00%)
Jan 18, 2008 207.25 213.24 201.27 204.12 54,468 -5.99(-2.85%)
Jan 17, 2008 208.97 212.01 206.02 210.10 60,425 +2.28(+1.10%)
Jan 16, 2008 202.22 212.77 202.22 207.82 43,624 +5.51(+2.72%)
Jan 15, 2008 202.41 205.45 199.75 202.31 47,747 -3.90(-1.89%)
Jan 14, 2008 200.03 206.68 195.95 206.21 60,689 +7.51(+3.78%)
Jan 11, 2008 201.08 205.54 197.94 198.70 29,331 -4.75(-2.34%)
Jan 10, 2008 197.66 207.06 194.62 203.45 42,186 +2.66(+1.32%)
Jan 09, 2008 197.28 201.55 191.76 200.79 37,745 +2.85(+1.44%)
Jan 08, 2008 206.21 208.68 197.66 197.94 48,036 -7.70(-3.74%)
Jan 07, 2008 207.16 210.58 202.60 205.64 39,010 -0.09(-0.05%)
Jan 04, 2008 211.25 213.91 204.78 205.73 41,106 -7.51(-3.52%)
Jan 03, 2008 221.51 221.51 211.53 213.24 49,678 -7.79(-3.53%)
Jan 02, 2008 223.60 228.54 218.18 221.03 28,349 -3.33(-1.48%)
Jan 01, 2008 225.03 225.50 219.70 224.36 40,129 +0.00(+0.00%)
Dec 31, 2007 225.03 225.50 219.70 224.36 40,129 -0.86(-0.38%)
Dec 28, 2007 231.30 233.96 224.26 225.22 26,970 -4.85(-2.11%)
Dec 27, 2007 238.52 240.89 228.54 230.06 23,196 -9.50(-3.97%)
Dec 26, 2007 242.22 243.75 236.52 239.56 21,105 -4.75(-1.94%)
Dec 24, 2007 237.47 244.98 235.76 244.31 16,518 +7.03(+2.96%)
Dec 21, 2007 242.99 243.56 236.05 237.28 58,229 -1.71(-0.72%)
Dec 20, 2007 242.60 252.68 234.81 238.99 30,010 +0.19(+0.08%)
Dec 19, 2007 235.29 240.99 230.92 238.80 35,187 +3.52(+1.49%)
Dec 18, 2007 231.20 236.71 228.45 235.29 23,985 +5.32(+2.31%)
Dec 17, 2007 228.54 235.48 228.54 229.97 19,976 +1.14(+0.50%)
Dec 14, 2007 236.81 239.47 226.93 228.83 29,892 -10.07(-4.22%)
Dec 13, 2007 234.72 239.85 232.25 238.90 32,581 +2.09(+0.88%)
Dec 12, 2007 239.09 244.79 232.53 236.81 31,319 +4.66(+2.01%)
Dec 11, 2007 240.61 241.94 231.20 232.15 44,381 -7.13(-2.98%)
Dec 10, 2007 241.84 247.45 237.57 239.28 21,180 -4.47(-1.83%)
Dec 07, 2007 245.93 249.07 241.56 243.75 24,973 -0.57(-0.23%)
Dec 06, 2007 238.52 245.65 234.72 244.31 30,298 +5.80(+2.43%)
Dec 05, 2007 238.33 246.60 233.20 238.52 37,761 +3.90(+1.66%)
Dec 04, 2007 249.16 249.16 233.86 234.62 84,853 -17.86(-7.08%)
Dec 03, 2007 266.17 269.21 248.69 252.49 108,335 +12.64(+5.27%)
Nov 30, 2007 244.41 249.83 238.71 239.85 27,718 -1.62(-0.67%)
Nov 29, 2007 238.42 244.69 238.42 241.46 28,190 -1.43(-0.59%)
Nov 28, 2007 235.29 244.12 235.29 242.89 42,907 +10.64(+4.58%)
Nov 27, 2007 229.40 233.10 223.88 232.25 77,280 +4.47(+1.96%)
Nov 26, 2007 231.20 236.05 227.02 227.78 39,140 -2.95(-1.28%)
Nov 23, 2007 227.21 234.34 221.51 230.73 8,295 +5.70(+2.53%)
Nov 21, 2007 224.36 231.30 224.26 225.03 16,384 -2.09(-0.92%)
Nov 20, 2007 225.78 231.87 222.08 227.12 22,791 +0.57(+0.25%)
Nov 19, 2007 229.11 230.18 221.51 226.54 32,496 -4.09(-1.77%)
Nov 16, 2007 232.91 234.43 224.74 230.63 31,275 -1.71(-0.74%)
Nov 15, 2007 226.74 239.37 225.59 232.34 50,600 +2.85(+1.24%)
Nov 14, 2007 230.73 231.11 226.16 229.49 28,427 -0.19(-0.08%)
Nov 13, 2007 228.35 231.11 225.03 229.68 34,902 +1.14(+0.50%)
Nov 12, 2007 229.87 233.48 226.07 228.54 27,339 -1.33(-0.58%)
Nov 09, 2007 231.01 236.52 226.16 229.87 26,061 -3.90(-1.67%)
Nov 08, 2007 231.20 235.38 228.45 233.77 29,816 +0.66(+0.29%)
Nov 07, 2007 237.66 239.75 232.91 233.10 22,439 -7.98(-3.31%)
Nov 06, 2007 236.05 241.46 233.10 241.08 17,268 +6.75(+2.88%)
Nov 05, 2007 234.81 237.95 232.53 234.34 34,508 -2.66(-1.12%)
Nov 02, 2007 242.99 251.16 230.44 237.00 56,928 -0.19(-0.08%)
Nov 01, 2007 249.35 250.40 236.90 237.19 44,895 -14.63(-5.81%)
Oct 31, 2007 246.12 254.77 242.22 251.82 33,608 +6.84(+2.79%)
Oct 30, 2007 248.31 255.38 244.41 244.98 30,363 -3.33(-1.34%)
Oct 29, 2007 248.21 248.78 246.50 248.31 40,408 -0.66(-0.27%)
Oct 26, 2007 248.88 252.49 246.41 248.97 48,376 +1.71(+0.69%)
Oct 25, 2007 256.10 258.85 244.77 247.26 63,966 -9.03(-3.52%)
Oct 24, 2007 262.46 265.79 249.92 256.29 45,512 -9.69(-3.64%)
Oct 23, 2007 256.76 266.55 256.57 265.98 49,084 +10.74(+4.21%)
Oct 22, 2007 264.08 264.08 246.03 255.24 87,532 +2.95(+1.17%)
Oct 19, 2007 255.24 257.43 249.92 252.30 54,234 -1.81(-0.71%)
Oct 18, 2007 250.02 255.91 248.70 254.10 25,683 +3.61(+1.44%)
Oct 17, 2007 256.48 258.95 247.45 250.49 33,952 -3.04(-1.20%)
Oct 16, 2007 254.29 255.81 250.49 253.53 34,806 -2.09(-0.82%)
Oct 15, 2007 263.99 264.94 254.20 255.62 37,913 -8.55(-3.24%)
Oct 12, 2007 258.95 265.98 256.00 264.18 40,190 +8.27(+3.23%)
Oct 11, 2007 266.36 267.41 255.34 255.91 66,211 -6.46(-2.46%)
Oct 10, 2007 267.03 269.88 260.28 262.37 79,819 -4.18(-1.57%)
Oct 09, 2007 269.40 270.64 264.27 266.55 112,538 +13.30(+5.25%)
Oct 08, 2007 258.95 260.19 251.06 253.25 29,437 -3.23(-1.26%)
Oct 05, 2007 258.00 259.33 253.72 256.48 37,129 +1.43(+0.56%)
Oct 04, 2007 250.21 256.04 250.21 255.05 41,529 +6.56(+2.64%)
Oct 03, 2007 259.04 260.38 247.17 248.50 50,470 -12.16(-4.67%)
Oct 02, 2007 264.37 267.88 255.15 260.66 38,220 -3.14(-1.19%)
Oct 01, 2007 254.29 269.31 253.34 263.80 98,068 +9.98(+3.93%)
Sep 28, 2007 242.51 255.53 242.22 253.82 66,415 +12.35(+5.12%)
Sep 27, 2007 243.08 244.79 235.86 241.46 43,192 +0.47(+0.20%)
Sep 26, 2007 233.48 248.31 233.39 240.99 65,500 +9.98(+4.32%)
Sep 25, 2007 214.29 231.58 214.29 231.01 85,603 +15.58(+7.23%)
Sep 24, 2007 226.35 226.35 214.29 215.43 46,241 -10.36(-4.59%)
Sep 21, 2007 228.92 230.44 224.17 225.78 36,085 -0.95(-0.42%)
Sep 20, 2007 229.87 230.82 224.93 226.74 32,137 -3.80(-1.65%)
Sep 19, 2007 225.69 231.11 225.41 230.54 43,064 +4.85(+2.15%)
Sep 18, 2007 209.44 226.74 209.44 225.69 46,667 +17.48(+8.40%)
Sep 17, 2007 211.44 212.48 205.35 208.21 38,867 -4.28(-2.01%)
Sep 14, 2007 206.49 214.10 206.49 212.48 35,058 +3.71(+1.78%)
Sep 13, 2007 212.48 212.86 206.21 208.78 30,579 -2.28(-1.08%)
Sep 12, 2007 207.35 213.43 206.59 211.06 43,466 +3.23(+1.55%)
Sep 11, 2007 203.45 208.30 200.51 207.82 57,017 +5.80(+2.87%)
Sep 10, 2007 209.63 211.25 201.74 202.03 33,979 -6.65(-3.19%)
Sep 07, 2007 212.77 213.53 208.21 208.68 33,932 -6.37(-2.96%)
Sep 06, 2007 216.38 218.28 210.20 215.05 34,911 +0.19(+0.09%)
Sep 05, 2007 215.33 216.19 209.06 214.86 32,204 -0.28(-0.13%)
Sep 04, 2007 212.86 217.14 210.01 215.14 19,615 +1.62(+0.76%)
Aug 31, 2007 214.48 216.38 209.91 213.53 20,506 +2.56(+1.22%)
Aug 30, 2007 217.90 219.32 210.01 210.96 45,877 -9.41(-4.27%)
Aug 29, 2007 215.33 221.79 211.63 220.37 30,867 +7.13(+3.34%)
Aug 28, 2007 225.31 225.97 212.96 213.24 29,945 -12.64(-5.60%)
Aug 27, 2007 224.74 232.72 224.74 225.88 63,031 +1.43(+0.64%)
Aug 24, 2007 218.28 224.84 213.81 224.45 22,822 +7.13(+3.28%)
Aug 23, 2007 223.31 223.69 214.57 217.33 27,003 -4.66(-2.10%)
Aug 22, 2007 220.56 223.79 217.14 221.98 36,457 +4.28(+1.96%)
Aug 21, 2007 218.85 220.75 214.19 217.71 17,993 -0.29(-0.13%)
Aug 20, 2007 217.33 219.99 215.14 217.99 29,487 +2.00(+0.92%)
Aug 17, 2007 227.88 227.88 212.01 216.00 41,058 -2.09(-0.96%)
Aug 16, 2007 209.44 218.47 205.16 218.09 39,112 +8.17(+3.89%)
Aug 15, 2007 208.40 215.62 208.40 209.91 48,424 +1.42(+0.68%)
Aug 14, 2007 215.14 219.13 207.92 208.49 47,155 -7.32(-3.39%)
Aug 13, 2007 205.54 240.80 199.65 215.81 147,308 +12.54(+6.17%)
Aug 10, 2007 186.82 206.40 172.85 203.26 170,212 +13.30(+7.00%)
Aug 09, 2007 199.37 200.22 189.25 189.96 154,350 -10.55(-5.26%)
Aug 08, 2007 216.19 217.99 199.56 200.51 141,911 -14.44(-6.72%)
Aug 07, 2007 218.09 218.09 209.91 214.95 57,286 -4.18(-1.91%)
Aug 06, 2007 220.84 221.27 207.44 219.13 82,534 -0.47(-0.22%)
Aug 03, 2007 221.60 233.77 219.04 219.61 51,909 -7.79(-3.43%)
Aug 02, 2007 228.54 230.35 224.93 227.40 48,889 -2.19(-0.95%)
Aug 01, 2007 225.31 232.72 224.36 229.59 57,383 +4.28(+1.90%)
Jul 31, 2007 229.02 231.20 224.36 225.31 71,937 -0.47(-0.21%)
Jul 30, 2007 225.12 227.40 217.80 225.78 55,786 +1.71(+0.76%)
Jul 27, 2007 229.02 230.44 223.88 224.07 58,813 -6.37(-2.76%)
Jul 26, 2007 244.22 246.03 223.41 230.44 135,673 -9.79(-4.07%)
Jul 25, 2007 254.01 266.08 230.63 240.23 222,077 -44.09(-15.51%)
Jul 24, 2007 283.28 289.83 280.33 284.32 86,434 +0.95(+0.34%)
Jul 23, 2007 286.22 287.99 281.28 283.37 38,296 -2.28(-0.80%)
Jul 20, 2007 287.17 291.45 284.70 285.65 51,452 -4.09(-1.41%)
Jul 19, 2007 293.16 294.01 286.98 289.74 49,115 -1.62(-0.55%)
Jul 18, 2007 293.92 293.92 285.75 291.35 34,443 -3.61(-1.22%)
Jul 17, 2007 294.58 298.58 292.59 294.96 45,006 +0.76(+0.26%)
Jul 16, 2007 290.97 294.30 287.55 294.20 133,143 +2.94(+1.01%)
Jul 13, 2007 285.75 291.92 285.27 291.26 43,617 +2.47(+0.86%)
Jul 12, 2007 279.10 288.79 277.10 288.79 65,060 +11.59(+4.18%)
Jul 11, 2007 274.53 277.57 272.73 277.19 33,478 +3.61(+1.32%)
Jul 10, 2007 272.54 274.82 269.02 273.58 46,521 +0.86(+0.31%)
Jul 09, 2007 271.78 274.91 271.49 272.73 34,024 +1.52(+0.56%)
Jul 06, 2007 272.73 273.87 267.96 271.21 22,874 -0.76(-0.28%)
Jul 05, 2007 273.39 274.25 267.41 271.97 31,835 -2.09(-0.76%)
Jul 03, 2007 275.29 275.96 271.02 274.06 13,474 -1.04(-0.38%)
Jul 02, 2007 267.22 275.86 266.93 275.10 47,729 +7.70(+2.88%)
Jun 29, 2007 270.07 270.07 264.27 267.41 42,113 -1.14(-0.42%)
Jun 28, 2007 259.14 270.16 257.81 268.55 47,788 +9.88(+3.82%)
Jun 27, 2007 261.99 264.75 258.47 258.66 67,215 -1.71(-0.66%)
Jun 26, 2007 260.19 264.37 257.52 260.38 43,370 +1.43(+0.55%)
Jun 25, 2007 262.94 267.22 257.52 258.95 26,122 -3.99(-1.52%)
Jun 22, 2007 269.88 269.88 260.38 262.94 44,734 -7.22(-2.67%)
Jun 21, 2007 265.89 270.73 264.27 270.16 24,886 +3.61(+1.35%)
Jun 20, 2007 271.59 274.91 265.32 266.55 34,547 -3.80(-1.41%)
Jun 19, 2007 267.98 270.92 267.03 270.35 65,244 +2.85(+1.07%)
Jun 18, 2007 263.99 269.31 261.23 267.50 38,957 +3.90(+1.48%)
Jun 15, 2007 268.07 268.17 259.90 263.61 35,916 -0.10(-0.04%)
Jun 14, 2007 259.14 267.98 258.28 263.70 45,818 +5.51(+2.13%)
Jun 13, 2007 248.31 259.33 248.31 258.19 52,427 +10.55(+4.26%)
Jun 12, 2007 250.40 250.97 245.84 247.64 29,212 -3.42(-1.36%)
Jun 11, 2007 253.53 254.96 250.78 251.06 18,449 -2.85(-1.12%)
Jun 08, 2007 251.82 254.77 250.30 253.91 20,482 +1.43(+0.56%)
Jun 07, 2007 260.00 260.85 252.11 252.49 30,921 -9.50(-3.63%)
Jun 06, 2007 256.29 263.61 254.96 261.99 41,993 +5.23(+2.04%)
Jun 05, 2007 260.75 263.89 255.05 256.76 48,256 -4.66(-1.78%)
Jun 04, 2007 252.68 261.99 252.01 261.42 39,140 +7.98(+3.15%)
Jun 01, 2007 250.02 258.09 249.83 253.44 47,976 +3.80(+1.52%)
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%)
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.