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 (%)
May 24, 2011 186.73 186.73 183.78 184.45 11,006 -1.90(-1.02%)
May 23, 2011 186.06 191.10 186.06 186.35 13,495 -3.14(-1.66%)
May 20, 2011 191.67 191.67 186.54 189.48 13,493 -3.09(-1.60%)
May 19, 2011 191.86 193.38 190.06 192.57 14,734 +2.90(+1.53%)
May 18, 2011 189.77 191.38 188.93 189.67 14,626 -0.38(-0.20%)
May 17, 2011 190.91 191.86 188.63 190.06 9,769 -2.56(-1.33%)
May 16, 2011 191.38 194.33 191.10 192.62 14,408 -0.38(-0.20%)
May 13, 2011 193.76 194.14 192.53 193.00 10,186 -1.05(-0.54%)
May 12, 2011 190.15 194.71 188.25 194.05 10,390 +2.66(+1.39%)
May 11, 2011 193.95 194.43 189.77 191.38 8,460 -3.52(-1.80%)
May 10, 2011 192.05 195.28 192.05 194.90 5,622 +3.90(+2.04%)
May 09, 2011 190.34 192.15 188.91 191.00 7,795 +0.00(+0.00%)
May 06, 2011 194.05 196.04 190.62 191.00 9,708 -0.95(-0.49%)
May 05, 2011 190.44 195.00 190.06 191.96 14,964 -0.66(-0.35%)
May 04, 2011 193.95 196.99 191.76 192.62 11,171 -1.62(-0.83%)
May 03, 2011 193.28 195.95 185.49 194.24 14,129 +1.14(+0.59%)
May 02, 2011 192.15 200.32 191.76 193.09 25,918 -6.84(-3.42%)
Apr 29, 2011 198.42 201.17 196.05 199.94 13,768 +2.09(+1.06%)
Apr 28, 2011 198.23 198.32 194.05 197.85 10,297 -0.09(-0.05%)
Apr 27, 2011 199.37 199.75 195.85 197.94 15,894 -0.76(-0.38%)
Apr 26, 2011 196.52 201.50 191.10 198.70 66,782 +4.47(+2.30%)
Apr 25, 2011 193.95 197.28 192.91 194.24 21,630 -0.38(-0.20%)
Apr 21, 2011 191.00 194.81 188.63 194.62 34,809 +13.40(+7.39%)
Apr 20, 2011 181.60 182.26 179.41 181.22 16,015 +2.28(+1.27%)
Apr 19, 2011 181.60 181.60 178.46 178.94 9,354 -1.81(-1.00%)
Apr 18, 2011 178.94 181.03 176.94 180.74 18,487 -0.38(-0.21%)
Apr 15, 2011 180.08 181.98 179.13 181.12 9,756 +2.19(+1.22%)
Apr 14, 2011 175.32 179.03 174.94 178.94 12,759 +0.86(+0.48%)
Apr 13, 2011 177.80 178.08 174.28 178.08 12,129 +1.90(+1.08%)
Apr 12, 2011 179.13 179.60 175.23 176.18 13,423 -4.66(-2.57%)
Apr 11, 2011 181.03 182.93 178.94 180.84 9,449 -0.57(-0.31%)
Apr 08, 2011 186.35 186.35 180.74 181.41 6,972 -3.42(-1.85%)
Apr 07, 2011 189.96 193.38 184.83 184.83 13,942 -4.66(-2.46%)
Apr 06, 2011 187.20 190.86 185.68 189.48 24,508 +2.56(+1.37%)
Apr 05, 2011 184.35 187.20 182.45 186.92 13,433 +2.00(+1.08%)
Apr 04, 2011 183.31 185.87 181.22 184.92 11,141 +1.81(+0.99%)
Apr 01, 2011 185.11 185.68 182.83 183.12 9,029 -0.76(-0.41%)
Mar 31, 2011 181.79 183.97 181.12 183.88 13,072 +2.28(+1.26%)
Mar 30, 2011 180.65 183.02 179.41 181.60 9,937 +1.43(+0.79%)
Mar 29, 2011 176.94 180.46 176.47 180.17 10,960 +3.61(+2.05%)
Mar 28, 2011 179.32 179.60 176.56 176.56 10,539 -2.00(-1.12%)
Mar 25, 2011 174.28 180.93 174.28 178.56 19,389 +5.13(+2.96%)
Mar 24, 2011 174.19 176.18 171.24 173.43 25,072 -0.19(-0.11%)
Mar 23, 2011 173.71 175.71 172.85 173.62 20,548 -0.57(-0.33%)
Mar 22, 2011 177.04 177.23 173.33 174.19 10,544 -2.28(-1.29%)
Mar 21, 2011 176.75 177.32 172.95 176.47 11,306 +3.04(+1.75%)
Mar 18, 2011 171.62 174.09 170.10 173.43 26,560 +2.76(+1.61%)
Mar 17, 2011 173.71 173.71 169.81 170.67 15,393 -0.09(-0.06%)
Mar 16, 2011 172.57 173.04 168.48 170.76 15,814 -1.71(-0.99%)
Mar 15, 2011 170.00 173.52 161.55 172.47 17,023 -2.38(-1.36%)
Mar 14, 2011 174.66 175.71 171.24 174.85 21,773 -2.09(-1.18%)
Mar 11, 2011 178.18 180.36 174.75 176.94 17,320 -1.04(-0.59%)
Mar 10, 2011 179.13 181.41 177.42 177.99 17,446 -3.52(-1.94%)
Mar 09, 2011 182.26 184.92 180.84 181.50 12,813 -0.66(-0.37%)
Mar 08, 2011 177.32 183.78 175.61 182.17 17,839 +5.13(+2.90%)
Mar 07, 2011 179.70 181.03 174.85 177.04 15,837 -2.66(-1.48%)
Mar 04, 2011 177.70 181.03 176.60 179.70 21,356 +2.28(+1.29%)
Mar 03, 2011 177.99 177.99 176.18 177.42 12,675 +1.52(+0.86%)
Mar 02, 2011 175.71 177.13 174.56 175.90 11,740 -0.19(-0.11%)
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.