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 (%)
Dec 31, 2004 214.86 216.28 209.91 210.10 15,121 -5.13(-2.38%)
Dec 30, 2004 217.14 218.37 212.58 215.24 13,217 -2.28(-1.05%)
Dec 29, 2004 215.62 218.66 211.53 217.52 25,571 +3.33(+1.55%)
Dec 28, 2004 208.68 215.33 208.30 214.19 25,718 +4.94(+2.36%)
Dec 27, 2004 207.63 211.53 206.40 209.25 38,578 +1.71(+0.82%)
Dec 23, 2004 200.70 208.97 200.51 207.54 36,326 +7.51(+3.75%)
Dec 22, 2004 200.79 203.45 199.08 200.03 35,768 -4.56(-2.23%)
Dec 21, 2004 198.61 204.59 196.33 204.59 38,567 +5.61(+2.82%)
Dec 20, 2004 199.27 200.79 196.61 198.99 30,012 +0.95(+0.48%)
Dec 17, 2004 200.32 200.32 194.14 198.04 34,326 -0.66(-0.33%)
Dec 16, 2004 199.56 204.12 197.94 198.70 34,169 -2.95(-1.46%)
Dec 15, 2004 200.51 203.74 197.47 201.65 29,749 +1.14(+0.57%)
Dec 14, 2004 192.24 204.69 191.00 200.51 69,285 +8.27(+4.30%)
Dec 13, 2004 189.10 194.62 188.34 192.24 34,421 +1.71(+0.90%)
Dec 10, 2004 190.06 191.19 185.78 190.53 22,572 +1.71(+0.91%)
Dec 09, 2004 190.72 190.72 181.79 188.82 24,519 -1.90(-1.00%)
Dec 08, 2004 182.64 191.38 180.65 190.72 55,499 +9.98(+5.52%)
Dec 07, 2004 185.87 189.01 180.55 180.74 28,286 -6.46(-3.45%)
Dec 06, 2004 181.31 188.91 181.31 187.20 38,420 +4.37(+2.39%)
Dec 03, 2004 183.31 185.40 181.31 182.83 19,604 -2.00(-1.08%)
Dec 02, 2004 179.89 185.40 179.89 184.83 41,966 +3.42(+1.89%)
Dec 01, 2004 174.85 181.98 174.85 181.41 52,563 +4.47(+2.52%)
Nov 30, 2004 183.59 183.59 174.94 176.94 37,610 -5.61(-3.07%)
Nov 29, 2004 185.30 186.54 180.84 182.55 35,263 -1.43(-0.78%)
Nov 26, 2004 181.22 185.21 180.17 183.97 18,363 +4.18(+2.33%)
Nov 24, 2004 177.32 180.55 177.32 179.79 40,735 +1.90(+1.07%)
Nov 23, 2004 174.28 178.18 170.29 177.89 59,867 +4.37(+2.52%)
Nov 22, 2004 165.06 174.38 162.69 173.52 83,723 +11.97(+7.41%)
Nov 19, 2004 161.45 165.35 160.79 161.55 33,842 +0.95(+0.59%)
Nov 18, 2004 161.55 163.16 160.31 160.60 45,060 -2.47(-1.52%)
Nov 17, 2004 161.55 167.25 159.65 163.07 103,812 -4.66(-2.78%)
Nov 16, 2004 173.05 178.08 165.63 167.72 140,622 -0.09(-0.06%)
Nov 15, 2004 164.97 169.81 164.97 167.82 48,754 +1.52(+0.91%)
Nov 12, 2004 166.77 168.20 165.44 166.30 58,562 -0.95(-0.57%)
Nov 11, 2004 167.91 172.28 165.63 167.25 44,650 -2.66(-1.57%)
Nov 10, 2004 166.68 170.00 165.06 169.91 72,747 +4.37(+2.64%)
Nov 09, 2004 164.11 166.30 163.83 165.54 38,567 -0.47(-0.29%)
Nov 08, 2004 168.76 168.76 164.21 166.01 43,598 -2.09(-1.24%)
Nov 05, 2004 166.77 169.15 162.88 168.10 83,954 +2.00(+1.20%)
Nov 04, 2004 160.98 166.20 160.69 166.11 67,401 +5.99(+3.74%)
Nov 03, 2004 158.22 161.17 156.89 160.12 50,501 +4.94(+3.18%)
Nov 02, 2004 154.70 158.12 152.52 155.18 61,277 +2.19(+1.43%)
Nov 01, 2004 150.81 155.37 148.81 152.99 83,081 +3.23(+2.16%)
Oct 29, 2004 150.05 150.05 147.29 149.76 40,283 +0.76(+0.51%)
Oct 28, 2004 144.92 150.52 141.12 149.00 55,983 +4.94(+3.43%)
Oct 27, 2004 150.33 153.56 142.73 144.06 194,565 -4.09(-2.76%)
Oct 26, 2004 144.06 151.66 143.02 148.15 150,546 +7.22(+5.13%)
Oct 25, 2004 131.61 142.54 131.61 140.93 194,744 +9.22(+7.00%)
Oct 22, 2004 132.09 135.13 128.67 131.71 139,801 +3.04(+2.36%)
Oct 21, 2004 128.09 135.89 125.82 128.67 427,035 +5.51(+4.48%)
Oct 20, 2004 145.20 145.39 121.16 123.16 1,644,948 -55.59(-31.10%)
Oct 19, 2004 241.75 242.79 173.43 178.75 528,690 -50.75(-22.11%)
Oct 18, 2004 227.97 230.16 223.79 229.49 48,165 +1.90(+0.84%)
Oct 15, 2004 230.92 230.92 225.69 227.59 44,808 -2.00(-0.87%)
Oct 14, 2004 228.92 235.00 228.92 229.59 59,730 +0.86(+0.37%)
Oct 13, 2004 229.30 233.86 228.06 228.73 29,496 +1.05(+0.46%)
Oct 12, 2004 224.45 227.88 223.31 227.69 17,342 +2.09(+0.93%)
Oct 11, 2004 223.89 229.21 223.88 225.59 16,858 +0.76(+0.34%)
Oct 08, 2004 223.50 228.83 222.17 224.84 21,762 -1.23(-0.55%)
Oct 07, 2004 230.06 230.06 225.41 226.07 26,855 -4.28(-1.86%)
Oct 06, 2004 226.26 230.35 224.55 230.35 19,226 +2.95(+1.30%)
Oct 05, 2004 226.93 228.83 225.50 227.40 37,862 +1.33(+0.59%)
Oct 04, 2004 222.37 231.30 222.36 226.07 20,562 +2.47(+1.11%)
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.