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, 2009 120.11 121.25 115.36 117.36 23,880 -1.33(-1.12%)
Mar 30, 2009 119.92 120.78 114.32 118.69 23,554 -6.56(-5.24%)
Mar 26, 2009 119.35 126.01 118.97 125.25 25,108 +6.27(+5.27%)
Mar 25, 2009 119.83 123.25 114.60 118.97 18,230 +4.47(+3.90%)
Mar 24, 2009 118.78 120.11 114.13 114.51 22,515 -5.13(-4.29%)
Mar 23, 2009 113.95 120.69 112.61 119.64 30,990 +7.03(+6.24%)
Mar 20, 2009 116.98 117.36 111.75 112.61 30,469 -3.23(-2.79%)
Mar 19, 2009 116.03 117.93 114.51 115.84 21,060 +1.61(+1.41%)
Mar 18, 2009 109.57 116.31 107.29 114.22 29,542 +4.09(+3.71%)
Mar 17, 2009 104.62 110.14 102.44 110.14 17,990 +5.80(+5.56%)
Mar 16, 2009 106.91 108.43 103.77 104.34 24,028 -1.90(-1.79%)
Mar 13, 2009 107.29 108.52 103.67 106.24 22,102 -0.86(-0.80%)
Mar 12, 2009 100.63 107.57 98.07 107.10 22,871 +5.61(+5.52%)
Mar 11, 2009 104.72 106.24 100.06 101.49 22,485 -3.23(-3.09%)
Mar 10, 2009 98.83 105.00 96.64 104.72 37,542 +7.03(+7.20%)
Mar 09, 2009 100.73 100.73 97.31 97.69 65,244 -4.94(-4.81%)
Mar 06, 2009 104.25 105.00 99.68 102.63 26,973 -1.05(-1.01%)
Mar 05, 2009 107.67 108.33 100.25 103.67 60,239 -5.89(-5.38%)
Mar 04, 2009 109.38 110.99 107.38 109.57 32,955 -3.23(-2.86%)
Mar 02, 2009 118.21 121.35 112.04 112.80 52,018 -7.60(-6.31%)
Feb 27, 2009 118.31 123.34 117.07 120.40 50,598 +0.95(+0.80%)
Feb 26, 2009 122.49 123.73 117.83 119.45 36,862 -1.71(-1.41%)
Feb 25, 2009 124.96 124.96 119.35 121.16 58,246 -3.23(-2.60%)
Feb 24, 2009 118.78 125.91 118.50 124.39 42,775 +5.89(+4.97%)
Feb 23, 2009 125.25 125.25 117.74 118.50 55,848 -10.26(-7.97%)
Feb 20, 2009 130.09 132.66 123.44 128.76 82,787 -3.33(-2.52%)
Feb 19, 2009 144.54 144.63 131.61 132.09 57,176 -18.15(-12.08%)
Feb 18, 2009 137.50 153.56 137.22 150.24 102,913 -9.12(-5.72%)
Feb 17, 2009 152.04 161.45 151.28 159.36 39,735 -2.66(-1.64%)
Feb 13, 2009 163.83 164.40 158.98 162.02 24,254 -1.81(-1.10%)
Feb 12, 2009 161.17 168.48 160.50 163.83 32,072 -3.14(-1.88%)
Feb 11, 2009 168.67 172.19 166.11 166.96 23,295 -1.43(-0.85%)
Feb 10, 2009 168.86 177.32 168.01 168.39 32,345 -2.00(-1.17%)
Feb 09, 2009 168.86 175.06 168.86 170.38 18,558 +0.38(+0.22%)
Feb 06, 2009 165.35 173.81 165.35 170.00 28,954 +3.80(+2.29%)
Feb 05, 2009 165.92 167.53 163.07 166.20 22,889 -0.76(-0.46%)
Feb 04, 2009 166.20 172.09 164.59 166.96 17,702 +1.42(+0.86%)
Feb 03, 2009 164.49 168.58 162.21 165.54 26,086 +1.81(+1.10%)
Feb 02, 2009 171.43 172.66 162.50 163.73 32,431 -10.55(-6.05%)
Jan 30, 2009 175.71 176.94 171.14 174.28 19,226 -0.66(-0.38%)
Jan 29, 2009 183.21 184.35 174.66 174.94 20,033 -9.69(-5.25%)
Jan 28, 2009 180.55 185.59 178.18 184.64 13,748 +6.18(+3.46%)
Jan 27, 2009 174.94 180.55 174.85 178.46 12,660 +3.23(+1.84%)
Jan 26, 2009 174.09 180.55 172.38 175.23 14,226 +1.90(+1.10%)
Jan 23, 2009 175.04 178.08 172.19 173.33 18,113 -6.56(-3.65%)
Jan 22, 2009 179.51 184.45 174.00 179.89 11,996 -3.33(-1.82%)
Jan 21, 2009 176.66 183.40 171.14 183.21 99,137 +6.65(+3.77%)
Jan 20, 2009 182.83 188.53 174.28 176.56 21,925 -9.22(-4.96%)
Jan 16, 2009 183.02 188.53 180.08 185.78 21,114 +1.14(+0.62%)
Jan 15, 2009 177.70 186.63 176.75 184.64 21,615 +6.46(+3.63%)
Jan 14, 2009 179.51 179.51 172.47 178.18 20,361 -5.23(-2.85%)
Jan 13, 2009 179.60 186.44 179.60 183.40 13,828 +3.42(+1.90%)
Jan 12, 2009 185.97 186.16 179.32 179.98 10,605 -5.99(-3.22%)
Jan 09, 2009 191.67 192.24 185.02 185.97 20,063 -6.27(-3.26%)
Jan 08, 2009 191.57 192.72 187.49 192.24 19,242 -1.71(-0.88%)
Jan 07, 2009 192.43 195.00 187.96 193.95 17,684 -1.52(-0.78%)
Jan 06, 2009 198.80 202.12 193.95 195.47 20,334 -2.28(-1.15%)
Jan 05, 2009 201.17 201.17 192.15 197.75 32,187 -1.42(-0.72%)
Jan 02, 2009 196.33 202.41 194.52 199.18 11,184 +3.14(+1.60%)
Dec 31, 2008 198.80 202.12 192.43 196.04 22,759 -2.00(-1.01%)
Dec 30, 2008 191.57 198.51 184.92 198.04 12,312 +8.84(+4.67%)
Dec 29, 2008 192.24 193.86 187.30 189.20 15,437 -3.90(-2.02%)
Dec 26, 2008 190.62 193.09 188.82 193.09 7,380 +2.56(+1.35%)
Dec 24, 2008 187.77 190.62 185.59 190.53 5,323 +1.90(+1.01%)
Dec 23, 2008 189.77 194.71 186.82 188.63 34,708 -1.05(-0.55%)
Dec 22, 2008 185.30 189.67 181.03 189.67 36,757 +4.28(+2.31%)
Dec 19, 2008 188.06 189.77 181.60 185.40 43,465 +2.76(+1.51%)
Dec 18, 2008 181.50 186.54 180.08 182.64 16,297 +1.04(+0.58%)
Dec 17, 2008 182.83 185.30 178.08 181.60 34,460 -3.33(-1.80%)
Dec 16, 2008 175.32 185.30 172.76 184.92 28,306 +12.45(+7.22%)
Dec 15, 2008 183.59 187.96 166.49 172.47 31,501 -9.79(-5.37%)
Dec 12, 2008 178.37 186.16 178.37 182.26 26,167 +0.28(+0.16%)
Dec 11, 2008 185.30 189.48 179.70 181.98 34,875 -5.70(-3.04%)
Dec 10, 2008 194.33 194.81 184.45 187.68 27,520 -5.32(-2.76%)
Dec 09, 2008 192.62 204.02 189.20 193.00 43,617 -1.81(-0.93%)
Dec 08, 2008 195.00 204.12 188.63 194.81 44,245 +0.57(+0.29%)
Dec 05, 2008 178.18 194.43 173.81 194.24 37,433 +13.11(+7.24%)
Dec 04, 2008 179.03 190.81 177.04 181.12 30,762 -0.66(-0.37%)
Dec 03, 2008 179.98 185.68 167.34 181.79 39,625 +10.36(+6.04%)
Dec 02, 2008 165.25 171.52 159.08 171.43 37,769 +9.60(+5.93%)
Dec 01, 2008 165.44 171.43 160.60 161.83 40,607 -8.27(-4.86%)
Nov 28, 2008 176.18 179.89 166.01 170.10 14,252 -7.60(-4.28%)
Nov 26, 2008 167.34 180.08 167.34 177.70 24,627 +6.56(+3.83%)
Nov 25, 2008 169.24 172.76 160.88 171.14 22,453 +3.04(+1.81%)
Nov 24, 2008 160.03 169.91 156.41 168.10 30,283 +9.60(+6.06%)
Nov 21, 2008 154.70 161.55 146.91 158.50 61,620 +5.70(+3.73%)
Nov 20, 2008 156.79 167.25 152.42 152.80 44,415 -3.99(-2.55%)
Nov 19, 2008 168.86 176.18 156.79 156.79 37,253 -12.54(-7.41%)
Nov 18, 2008 177.42 184.16 164.30 169.34 46,657 -8.08(-4.55%)
Nov 17, 2008 178.65 184.35 177.42 177.42 16,924 -2.95(-1.63%)
Nov 14, 2008 185.30 193.19 179.79 180.36 26,746 -8.17(-4.33%)
Nov 13, 2008 178.84 189.39 169.24 188.53 37,453 +9.98(+5.59%)
Nov 12, 2008 183.50 193.57 178.08 178.56 26,075 -7.79(-4.18%)
Nov 11, 2008 187.30 192.43 180.17 186.35 22,495 -2.66(-1.41%)
Nov 10, 2008 201.65 201.65 187.68 189.01 23,038 -8.55(-4.33%)
Nov 07, 2008 198.32 201.17 193.00 197.56 15,766 +0.29(+0.14%)
Nov 06, 2008 196.33 203.36 194.81 197.28 17,123 -0.86(-0.43%)
Nov 05, 2008 206.59 214.19 197.09 198.13 21,168 -9.79(-4.71%)
Nov 04, 2008 209.06 213.43 203.55 207.92 24,691 +3.80(+1.86%)
Nov 03, 2008 208.97 211.91 202.88 204.12 23,289 -8.46(-3.98%)
Oct 31, 2008 194.62 214.48 188.34 212.58 43,921 +17.20(+8.80%)
Oct 30, 2008 199.27 204.78 191.76 195.38 118,156 -0.09(-0.05%)
Oct 29, 2008 191.96 201.08 186.25 195.47 36,418 +2.19(+1.13%)
Oct 28, 2008 177.99 194.33 176.75 193.28 37,568 +17.67(+10.06%)
Oct 27, 2008 175.51 179.98 172.47 175.61 26,462 -1.62(-0.91%)
Oct 24, 2008 176.47 186.06 174.66 177.23 28,854 -7.22(-3.92%)
Oct 23, 2008 182.83 187.49 177.32 184.45 36,558 +2.76(+1.52%)
Oct 22, 2008 188.82 194.81 178.94 181.69 56,681 -10.74(-5.58%)
Oct 21, 2008 200.13 208.11 192.15 192.43 49,347 -2.57(-1.32%)
Oct 20, 2008 187.49 195.00 183.69 195.00 44,546 +3.42(+1.79%)
Oct 17, 2008 189.77 200.32 188.06 191.57 43,845 -3.71(-1.90%)
Oct 16, 2008 186.35 196.80 179.70 195.28 52,415 +9.98(+5.38%)
Oct 15, 2008 200.89 211.15 185.30 185.30 26,565 -18.25(-8.96%)
Oct 14, 2008 211.15 213.43 201.74 203.55 35,272 -1.14(-0.56%)
Oct 13, 2008 210.20 210.20 199.57 204.69 44,546 +4.75(+2.38%)
Oct 10, 2008 186.16 202.41 172.76 199.94 78,951 +10.17(+5.36%)
Oct 09, 2008 203.55 211.44 189.58 189.77 77,558 -12.16(-6.02%)
Oct 08, 2008 204.88 217.33 200.98 201.93 55,401 -8.17(-3.89%)
Oct 07, 2008 214.67 221.22 209.06 210.10 23,082 -7.41(-3.41%)
Oct 06, 2008 219.51 222.84 212.39 217.52 43,504 -7.51(-3.34%)
Oct 03, 2008 234.34 239.94 225.03 225.03 27,347 -7.03(-3.03%)
Oct 02, 2008 240.04 246.98 230.44 232.06 42,128 -6.56(-2.75%)
Oct 01, 2008 235.86 238.90 231.49 238.61 24,878 +1.90(+0.80%)
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%)
Jul 01, 2008 207.63 212.67 204.31 212.48 34,961 +4.85(+2.33%)
Jun 30, 2008 212.39 214.19 207.35 207.63 45,919 -6.18(-2.89%)
Jun 27, 2008 217.33 218.37 209.72 213.81 62,369 -4.75(-2.17%)
Jun 26, 2008 221.79 226.45 216.66 218.56 36,617 -5.51(-2.46%)
Jun 25, 2008 221.79 226.74 219.61 224.07 32,811 +2.00(+0.90%)
Jun 24, 2008 223.50 225.59 218.75 222.08 35,323 -3.23(-1.43%)
Jun 23, 2008 229.97 231.77 223.98 225.31 22,381 -3.52(-1.54%)
Jun 20, 2008 237.76 239.09 227.12 228.83 49,648 -10.83(-4.52%)
Jun 19, 2008 231.87 240.42 230.63 239.66 46,955 +7.60(+3.28%)
Jun 18, 2008 226.16 232.82 224.84 232.06 41,715 +5.23(+2.30%)
Jun 17, 2008 227.97 233.58 223.12 226.83 30,202 -1.33(-0.58%)
Jun 16, 2008 224.36 228.92 221.60 228.16 21,771 +1.90(+0.84%)
Jun 13, 2008 219.04 226.83 217.14 226.26 31,885 +9.12(+4.20%)
Jun 12, 2008 218.56 223.22 216.00 217.14 32,978 -0.09(-0.04%)
Jun 11, 2008 226.54 226.54 217.23 217.23 63,510 -7.98(-3.54%)
Jun 10, 2008 218.47 226.64 215.90 225.22 49,352 +6.84(+3.13%)
Jun 09, 2008 219.04 221.32 216.00 218.37 40,827 +0.86(+0.39%)
Jun 06, 2008 226.64 229.02 216.19 217.52 37,936 -9.50(-4.19%)
Jun 05, 2008 217.42 227.40 215.90 227.02 48,480 +9.31(+4.28%)
Jun 04, 2008 214.57 220.18 214.38 217.71 33,011 +2.75(+1.28%)
Jun 03, 2008 217.61 222.17 214.67 214.95 63,320 -1.62(-0.75%)
Jun 02, 2008 224.26 224.26 213.24 216.57 39,337 -7.70(-3.43%)
May 30, 2008 222.74 224.55 218.94 224.26 53,513 +2.56(+1.16%)
May 29, 2008 219.80 224.03 219.13 221.70 25,109 +0.95(+0.43%)
May 28, 2008 218.37 221.41 217.23 220.75 32,062 +2.38(+1.09%)
May 27, 2008 213.24 219.13 212.29 218.37 20,878 +4.66(+2.18%)
May 26, 2008 216.47 218.09 211.91 213.72 26,148 +0.00(+0.00%)
May 23, 2008 216.47 218.09 211.91 213.72 26,148 -4.09(-1.88%)
May 22, 2008 214.38 219.99 213.91 217.80 31,938 +2.66(+1.24%)
May 21, 2008 221.13 223.69 213.05 215.14 48,674 -5.13(-2.33%)
May 20, 2008 219.80 222.27 218.85 220.27 29,952 -0.57(-0.26%)
May 19, 2008 218.56 223.88 217.61 220.84 50,627 +3.61(+1.66%)
May 16, 2008 213.34 218.09 210.58 217.23 45,306 +4.09(+1.92%)
May 15, 2008 215.71 216.95 210.68 213.15 39,113 -2.95(-1.36%)
May 14, 2008 218.56 219.36 215.71 216.09 35,946 -2.09(-0.96%)
May 13, 2008 218.75 220.37 216.57 218.18 36,309 +0.00(+0.00%)
May 12, 2008 216.38 218.56 213.62 218.18 41,380 +2.47(+1.15%)
May 09, 2008 209.91 217.90 209.91 215.71 46,343 +4.75(+2.25%)
May 08, 2008 214.10 214.38 205.73 210.96 97,968 -1.99(-0.94%)
May 07, 2008 218.75 220.84 212.77 212.96 51,378 -5.99(-2.73%)
May 06, 2008 224.26 224.45 218.67 218.94 54,932 -6.94(-3.07%)
May 05, 2008 224.26 229.59 223.79 225.88 66,919 -0.66(-0.29%)
May 02, 2008 227.21 229.02 225.22 226.54 51,962 +0.47(+0.21%)
May 01, 2008 223.50 228.73 222.36 226.07 70,031 +2.85(+1.28%)
Apr 30, 2008 225.41 228.16 222.27 223.22 74,454 -2.47(-1.09%)
Apr 29, 2008 224.45 227.88 223.03 225.69 56,714 -0.47(-0.21%)
Apr 28, 2008 227.59 228.16 222.93 226.16 78,387 -3.14(-1.37%)
Apr 25, 2008 221.70 231.87 219.42 229.30 113,977 +4.47(+1.99%)
Apr 24, 2008 226.64 232.72 218.66 224.84 145,536 -11.02(-4.67%)
Apr 23, 2008 231.96 247.07 216.28 235.86 317,748 -24.90(-9.55%)
Apr 22, 2008 275.86 277.19 259.81 260.75 105,390 -11.69(-4.29%)
Apr 21, 2008 275.58 279.19 270.83 272.44 57,037 -2.09(-0.76%)
Apr 18, 2008 281.19 284.04 273.49 274.53 64,923 -2.47(-0.89%)
Apr 17, 2008 285.18 286.98 276.53 277.00 54,941 -7.98(-2.80%)
Apr 16, 2008 285.75 290.31 283.75 284.99 62,322 +0.48(+0.17%)
Apr 15, 2008 286.70 289.74 282.23 284.51 47,671 +6.84(+2.46%)
Apr 14, 2008 273.20 283.75 273.20 277.67 39,432 +4.75(+1.74%)
Apr 11, 2008 274.44 283.18 272.92 272.92 41,137 -11.40(-4.01%)
Apr 10, 2008 274.44 285.46 272.73 284.32 56,709 +9.22(+3.35%)
Apr 09, 2008 273.39 277.76 273.20 275.10 36,252 +2.57(+0.94%)
Apr 08, 2008 274.34 275.20 267.22 272.54 26,743 -0.38(-0.14%)
Apr 07, 2008 279.00 280.33 269.88 272.92 32,575 -4.66(-1.68%)
Apr 04, 2008 279.57 285.75 273.77 277.57 104,700 -0.57(-0.20%)
Apr 03, 2008 271.87 279.67 271.87 278.14 34,191 +4.85(+1.77%)
Apr 02, 2008 272.06 280.23 271.11 273.30 48,431 +0.10(+0.03%)
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.