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 (%)
May 28, 2004 169.91 170.95 167.82 168.96 20,067 -0.95(-0.56%)
May 27, 2004 166.39 169.91 164.40 169.91 66,654 +3.61(+2.17%)
May 26, 2004 165.92 167.53 164.97 166.30 19,457 +0.00(+0.00%)
May 25, 2004 165.73 166.77 164.87 166.30 26,865 -0.57(-0.34%)
May 24, 2004 162.50 167.34 162.50 166.87 46,933 +3.80(+2.33%)
May 21, 2004 160.31 163.07 158.50 163.07 32,285 +3.33(+2.08%)
May 20, 2004 159.27 161.55 157.84 159.74 18,184 -0.09(-0.06%)
May 19, 2004 161.55 164.30 159.17 159.84 24,077 -0.66(-0.41%)
May 18, 2004 159.17 161.55 157.94 160.50 37,768 +1.33(+0.84%)
May 17, 2004 159.17 162.31 156.51 159.17 18,699 +0.00(+0.00%)
May 14, 2004 159.18 162.40 158.31 159.17 8,187 -0.38(-0.24%)
May 13, 2004 161.07 162.50 158.70 159.55 7,839 -1.24(-0.77%)
May 12, 2004 157.75 162.59 156.79 160.79 24,024 +1.33(+0.83%)
May 11, 2004 159.84 161.36 157.27 159.46 13,554 +2.19(+1.39%)
May 10, 2004 160.41 163.07 157.27 157.27 27,044 -4.37(-2.70%)
May 07, 2004 164.78 167.63 160.88 161.64 24,214 -4.66(-2.80%)
May 06, 2004 164.59 166.68 161.26 166.30 13,175 +1.43(+0.86%)
May 05, 2004 162.50 168.67 162.50 164.87 17,563 +1.52(+0.93%)
May 04, 2004 163.26 167.34 161.26 163.35 21,341 -0.38(-0.23%)
May 03, 2004 168.58 168.58 161.74 163.73 24,445 -1.33(-0.81%)
Apr 30, 2004 165.92 166.58 163.45 165.06 20,383 -1.52(-0.91%)
Apr 29, 2004 168.67 168.96 165.54 166.58 20,836 -2.09(-1.24%)
Apr 28, 2004 173.90 174.66 168.01 168.67 57,236 -6.37(-3.64%)
Apr 27, 2004 174.47 177.13 173.62 175.04 20,404 +0.28(+0.16%)
Apr 26, 2004 173.14 179.60 169.62 174.75 46,134 +2.57(+1.49%)
Apr 23, 2004 174.09 174.09 169.24 172.19 60,403 -1.27(-0.73%)
Apr 22, 2004 164.97 174.09 163.45 173.46 123,333 +7.16(+4.31%)
Apr 21, 2004 149.10 170.95 148.72 166.30 194,481 +22.62(+15.74%)
Apr 20, 2004 142.92 146.06 141.21 143.68 19,762 -0.19(-0.13%)
Apr 19, 2004 143.21 148.34 143.21 143.87 31,064 +0.57(+0.40%)
Apr 16, 2004 142.07 144.92 142.07 143.30 19,404 +1.71(+1.21%)
Apr 15, 2004 139.69 141.97 137.79 141.59 14,048 +1.81(+1.29%)
Apr 14, 2004 137.79 141.21 137.60 139.78 20,131 +0.66(+0.48%)
Apr 13, 2004 140.83 142.54 137.88 139.12 16,363 -3.04(-2.14%)
Apr 12, 2004 140.26 143.02 140.26 142.16 8,850 +0.95(+0.67%)
Apr 08, 2004 143.68 143.68 140.93 141.21 12,659 -0.85(-0.60%)
Apr 07, 2004 141.35 142.54 139.69 142.07 19,436 +0.66(+0.47%)
Apr 06, 2004 144.44 144.44 140.74 141.40 16,616 -3.52(-2.43%)
Apr 05, 2004 141.40 145.58 139.69 144.92 29,433 +2.38(+1.67%)
Apr 02, 2004 143.49 143.49 139.88 142.54 16,658 -0.19(-0.13%)
Apr 01, 2004 142.54 144.44 141.21 142.73 11,302 +0.28(+0.20%)
Mar 31, 2004 143.11 145.87 140.16 142.45 16,079 -1.81(-1.25%)
Mar 30, 2004 145.30 145.30 141.40 144.25 11,880 +0.00(+0.00%)
Mar 29, 2004 142.35 144.82 141.31 144.25 19,436 +1.81(+1.27%)
Mar 26, 2004 140.26 142.54 138.17 142.45 21,141 +3.23(+2.32%)
Mar 25, 2004 136.93 141.02 133.80 139.22 17,984 +2.66(+1.95%)
Mar 24, 2004 137.98 140.74 135.89 136.55 13,269 -2.00(-1.44%)
Mar 23, 2004 137.12 140.16 137.03 138.55 26,918 +1.52(+1.11%)
Mar 22, 2004 137.04 140.16 136.17 137.03 20,941 -2.47(-1.77%)
Mar 19, 2004 141.02 141.02 137.60 139.50 23,182 +0.38(+0.27%)
Mar 18, 2004 139.78 141.21 138.07 139.12 17,921 -1.04(-0.75%)
Mar 17, 2004 137.60 142.73 137.31 140.16 13,438 +1.42(+1.03%)
Mar 16, 2004 138.12 139.97 137.22 138.74 12,143 +1.43(+1.04%)
Mar 15, 2004 144.92 144.92 137.31 137.31 35,663 -7.60(-5.25%)
Mar 12, 2004 141.21 144.92 139.50 144.92 30,706 +2.09(+1.46%)
Mar 11, 2004 149.19 150.62 141.21 142.83 42,545 -7.79(-5.17%)
Mar 10, 2004 148.24 154.42 147.77 150.62 64,991 +2.85(+1.93%)
Mar 09, 2004 145.77 147.96 145.20 147.77 46,386 +2.38(+1.63%)
Mar 08, 2004 145.01 149.29 144.92 145.39 46,439 -0.95(-0.65%)
Mar 05, 2004 141.21 146.34 141.21 146.34 27,455 +4.09(+2.87%)
Mar 04, 2004 140.45 142.64 137.79 142.26 10,881 +1.43(+1.01%)
Mar 03, 2004 140.64 142.07 139.50 140.83 9,628 +0.19(+0.14%)
Mar 02, 2004 140.93 142.01 139.12 140.64 18,226 -1.90(-1.33%)
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.