Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

19.75 +0.32 (+1.65%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 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 (%)
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%)
Oct 01, 2004 220.94 223.79 217.71 223.60 31,843 +5.04(+2.30%)
Sep 30, 2004 216.38 219.51 216.00 218.56 31,338 +1.24(+0.57%)
Sep 29, 2004 216.66 219.99 214.10 217.33 19,952 +1.81(+0.84%)
Sep 28, 2004 213.43 217.04 211.63 215.52 24,529 +3.80(+1.80%)
Sep 27, 2004 217.71 217.71 211.72 211.72 30,044 -4.66(-2.15%)
Sep 24, 2004 217.14 218.37 215.90 216.38 31,548 -0.85(-0.39%)
Sep 23, 2004 216.85 218.28 212.21 217.23 20,573 +1.23(+0.57%)
Sep 22, 2004 219.99 219.99 213.91 216.00 17,447 -3.33(-1.52%)
Sep 21, 2004 215.71 220.65 214.48 219.32 30,675 +5.04(+2.35%)
Sep 20, 2004 214.29 216.85 211.91 214.29 34,179 -1.05(-0.49%)
Sep 17, 2004 215.43 217.14 211.91 215.33 58,530 +1.81(+0.85%)
Sep 16, 2004 210.58 215.43 207.06 213.53 51,879 +5.23(+2.51%)
Sep 15, 2004 199.56 209.53 199.18 208.30 108,421 +7.70(+3.84%)
Sep 14, 2004 196.99 201.74 194.81 200.60 60,740 +2.76(+1.39%)
Sep 13, 2004 197.09 198.51 195.76 197.85 41,356 +3.52(+1.81%)
Sep 10, 2004 194.24 195.09 193.00 194.33 47,007 -0.38(-0.20%)
Sep 09, 2004 198.61 200.89 194.14 194.71 59,751 -4.75(-2.38%)
Sep 08, 2004 199.56 200.13 196.61 199.46 66,612 -3.04(-1.50%)
Sep 07, 2004 190.25 202.69 189.39 202.50 42,261 +12.45(+6.55%)
Sep 03, 2004 189.39 190.06 187.11 190.06 37,810 +2.28(+1.21%)
Sep 02, 2004 185.97 188.34 185.21 187.77 12,869 +1.90(+1.02%)
Sep 01, 2004 186.16 190.62 183.88 185.87 31,075 -0.19(-0.10%)
Aug 31, 2004 185.30 186.35 182.93 186.06 88,837 +0.76(+0.41%)
Aug 30, 2004 186.25 186.44 183.40 185.30 75,978 +0.47(+0.26%)
Aug 27, 2004 180.17 185.49 179.13 184.83 10,849 +4.85(+2.69%)
Aug 26, 2004 179.41 180.93 178.18 179.98 34,253 +0.38(+0.21%)
Aug 25, 2004 180.56 181.50 178.18 179.60 15,679 -0.76(-0.42%)
Aug 24, 2004 181.88 182.74 178.37 180.36 23,172 -0.86(-0.47%)
Aug 23, 2004 188.53 189.01 180.36 181.22 23,382 -6.94(-3.69%)
Aug 20, 2004 185.40 188.15 183.78 188.15 9,186 +2.95(+1.59%)
Aug 19, 2004 186.92 187.68 184.16 185.21 16,689 -0.76(-0.41%)
Aug 18, 2004 183.50 186.35 180.27 185.97 20,825 +3.52(+1.93%)
Aug 17, 2004 187.20 187.20 182.26 182.45 29,160 -3.61(-1.94%)
Aug 16, 2004 186.82 188.15 184.26 186.06 21,341 -2.28(-1.21%)
Aug 13, 2004 178.65 188.82 178.46 188.34 27,665 +9.41(+5.26%)
Aug 12, 2004 179.98 183.12 178.65 178.94 30,507 -4.56(-2.49%)
Aug 11, 2004 183.40 185.30 180.55 183.50 34,653 -2.19(-1.18%)
Aug 10, 2004 181.60 185.78 178.94 185.68 17,479 +4.47(+2.46%)
Aug 09, 2004 181.50 183.31 179.79 181.22 17,931 -0.09(-0.05%)
Aug 06, 2004 187.30 187.87 180.93 181.31 15,921 -5.13(-2.75%)
Aug 05, 2004 190.34 192.34 185.21 186.44 36,221 -5.51(-2.87%)
Aug 04, 2004 190.53 193.86 187.68 191.96 26,855 +2.28(+1.20%)
Aug 03, 2004 190.44 192.91 188.63 189.67 18,257 -2.19(-1.14%)
Aug 02, 2004 193.00 193.00 187.96 191.86 53,795 +1.14(+0.60%)
Jul 30, 2004 192.62 192.91 189.01 190.72 19,078 +0.76(+0.40%)
Jul 29, 2004 187.49 190.06 187.01 189.96 20,162 +2.66(+1.42%)
Jul 28, 2004 190.06 190.45 184.92 187.30 11,533 -3.99(-2.09%)
Jul 27, 2004 186.54 191.86 186.54 191.29 25,918 +3.52(+1.87%)
Jul 26, 2004 188.82 190.44 185.40 187.77 21,362 -1.23(-0.65%)
Jul 23, 2004 185.30 190.44 182.93 189.01 25,245 +6.56(+3.59%)
Jul 22, 2004 190.81 192.91 182.45 182.45 35,189 -8.74(-4.57%)
Jul 21, 2004 199.75 199.75 187.39 191.19 107,663 +1.43(+0.75%)
Jul 20, 2004 183.31 190.91 181.41 189.77 45,376 +7.89(+4.34%)
Jul 19, 2004 177.80 182.26 177.80 181.88 37,578 +3.99(+2.24%)
Jul 16, 2004 182.55 182.55 177.89 177.89 33,116 -3.23(-1.78%)
Jul 15, 2004 180.46 182.74 178.18 181.12 30,086 -0.66(-0.37%)
Jul 14, 2004 184.35 184.35 178.84 181.79 53,363 -2.47(-1.34%)
Jul 13, 2004 185.40 187.01 183.88 184.26 16,269 -2.28(-1.22%)
Jul 12, 2004 185.30 187.87 185.30 186.54 10,712 -0.19(-0.10%)
Jul 09, 2004 187.01 189.67 185.59 186.73 18,079 +2.28(+1.24%)
Jul 08, 2004 189.77 190.62 184.45 184.45 12,196 -5.61(-2.95%)
Jul 07, 2004 192.15 192.15 189.67 190.06 23,677 -0.66(-0.35%)
Jul 06, 2004 194.81 194.81 190.72 190.72 31,401 -3.80(-1.95%)
Jul 02, 2004 194.81 196.14 192.53 194.52 14,343 -0.76(-0.39%)
Jul 01, 2004 194.71 197.94 194.62 195.28 37,704 -2.28(-1.15%)
Jun 30, 2004 195.66 197.85 195.39 197.56 34,274 -0.09(-0.05%)
Jun 29, 2004 198.61 198.61 194.71 197.66 56,204 -0.95(-0.48%)
Jun 28, 2004 190.06 199.56 188.25 198.61 76,525 +10.36(+5.50%)
Jun 25, 2004 190.53 190.81 188.25 188.25 32,674 -0.95(-0.50%)
Jun 24, 2004 191.29 191.96 187.11 189.20 28,212 -1.14(-0.60%)
Jun 23, 2004 188.63 190.34 186.82 190.34 37,789 +2.66(+1.42%)
Jun 22, 2004 189.10 190.81 186.54 187.68 17,931 -1.33(-0.70%)
Jun 21, 2004 191.00 191.00 188.15 189.01 16,500 -1.05(-0.55%)
Jun 18, 2004 189.48 192.43 188.25 190.06 26,887 -1.42(-0.74%)
Jun 17, 2004 190.06 191.96 186.44 191.48 34,916 +2.76(+1.46%)
Jun 16, 2004 191.00 195.28 188.25 188.72 57,783 -1.33(-0.70%)
Jun 15, 2004 188.06 190.91 186.06 190.06 76,977 +3.33(+1.78%)
Jun 14, 2004 189.58 189.86 184.35 186.73 54,857 -1.90(-1.01%)
Jun 10, 2004 189.20 190.06 185.30 188.63 49,028 -0.48(-0.25%)
Jun 09, 2004 179.13 192.43 175.51 189.10 172,424 +10.93(+6.13%)
Jun 08, 2004 172.19 182.45 172.00 178.18 32,495 +5.13(+2.97%)
Jun 07, 2004 171.43 174.38 168.20 173.04 24,687 +3.61(+2.13%)
Jun 04, 2004 171.52 172.19 169.43 169.43 7,608 -0.76(-0.45%)
Jun 03, 2004 172.47 175.04 170.00 170.19 14,406 -2.57(-1.49%)
Jun 02, 2004 174.85 176.47 171.71 172.76 32,759 +0.86(+0.50%)
Jun 01, 2004 168.10 173.43 167.82 171.90 14,816 +2.95(+1.74%)
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%)
Mar 01, 2004 138.36 142.54 134.46 142.54 17,237 +5.32(+3.88%)
Feb 27, 2004 138.74 138.74 136.08 137.22 9,534 -0.76(-0.55%)
Feb 26, 2004 135.79 138.84 134.84 137.98 10,186 +0.57(+0.42%)
Feb 25, 2004 131.04 137.60 130.85 137.41 15,816 +3.33(+2.48%)
Feb 24, 2004 133.70 136.46 132.85 134.08 12,859 +0.19(+0.14%)
Feb 23, 2004 133.89 135.41 131.71 133.89 21,909 -1.52(-1.12%)
Feb 20, 2004 136.46 137.50 129.33 135.41 27,465 -1.90(-1.38%)
Feb 19, 2004 134.46 137.79 133.89 137.31 53,163 +1.90(+1.40%)
Feb 18, 2004 133.04 138.84 131.23 135.41 64,897 +3.52(+2.67%)
Feb 17, 2004 143.49 145.87 129.52 131.90 97,782 -6.56(-4.74%)
Feb 13, 2004 142.54 143.68 138.36 138.46 13,185 -3.90(-2.74%)
Feb 12, 2004 143.25 144.44 142.35 142.35 8,850 -0.57(-0.40%)
Feb 11, 2004 143.30 143.68 140.64 142.92 6,040 -0.09(-0.07%)
Feb 10, 2004 142.07 143.02 138.74 143.02 11,659 +2.38(+1.69%)
Feb 09, 2004 136.84 141.12 136.36 140.64 13,796 +3.14(+2.28%)
Feb 06, 2004 132.18 137.69 132.09 137.50 12,007 +3.80(+2.84%)
Feb 05, 2004 136.08 136.65 131.99 133.70 17,458 -2.19(-1.61%)
Feb 04, 2004 135.89 136.84 133.61 135.89 21,793 +0.00(+0.00%)
Feb 03, 2004 133.04 136.36 132.75 135.89 11,091 +2.28(+1.71%)
Feb 02, 2004 133.51 135.70 132.56 133.61 18,257 -0.95(-0.71%)
Jan 30, 2004 133.13 136.27 133.04 134.56 12,164 -0.85(-0.63%)
Jan 29, 2004 141.12 142.07 133.04 135.41 31,569 -6.84(-4.81%)
Jan 28, 2004 147.96 148.72 140.16 142.26 29,917 -6.75(-4.53%)
Jan 27, 2004 150.14 151.09 146.53 149.00 98,697 -0.10(-0.06%)
Jan 26, 2004 139.12 149.19 139.12 149.10 64,171 +6.84(+4.81%)
Jan 23, 2004 141.50 142.54 137.69 142.26 21,362 +0.00(+0.00%)
Jan 22, 2004 138.36 142.35 138.26 142.26 71,190 +4.47(+3.24%)
Jan 21, 2004 132.09 139.03 129.71 137.79 33,579 +5.23(+3.94%)
Jan 20, 2004 131.61 133.89 131.61 132.56 33,358 +0.95(+0.72%)
Jan 16, 2004 127.43 132.94 127.43 131.61 34,316 +3.52(+2.74%)
Jan 15, 2004 124.58 129.14 123.06 128.10 40,605 +2.47(+1.97%)
Jan 14, 2004 124.96 126.39 124.11 125.63 13,203 -0.19(-0.15%)
Jan 13, 2004 125.15 126.39 124.96 125.82 10,422 +1.14(+0.91%)
Jan 12, 2004 122.68 125.06 122.68 124.68 6,077 +2.19(+1.78%)
Jan 09, 2004 123.92 125.63 122.49 122.49 14,172 -1.52(-1.23%)
Jan 08, 2004 123.53 126.77 123.25 124.01 22,272 -0.29(-0.23%)
Jan 07, 2004 123.53 125.15 122.11 124.30 12,175 +0.29(+0.23%)
Jan 06, 2004 122.61 125.22 121.54 124.01 28,002 +0.57(+0.46%)
Jan 05, 2004 123.16 126.39 120.88 123.44 41,377 -0.57(-0.46%)
Jan 02, 2004 126.96 126.96 123.53 124.01 11,270 -0.95(-0.76%)
Dec 31, 2003 126.39 129.62 124.96 124.96 16,374 -2.38(-1.87%)
Dec 30, 2003 128.38 130.09 125.82 127.34 13,115 -2.37(-1.83%)
Dec 29, 2003 127.11 130.00 125.06 129.71 21,303 +3.61(+2.86%)
Dec 26, 2003 125.72 128.29 122.78 126.10 2,855 +0.86(+0.68%)
Dec 24, 2003 127.53 128.67 125.25 125.25 2,832 -3.42(-2.66%)
Dec 23, 2003 126.48 129.14 124.58 128.67 14,034 +2.95(+2.34%)
Dec 22, 2003 119.35 125.72 119.26 125.72 57,495 +2.76(+2.24%)
Dec 19, 2003 123.06 123.25 120.11 122.97 12,457 +0.48(+0.39%)
Dec 18, 2003 119.73 123.06 118.12 122.49 13,426 +3.90(+3.29%)
Dec 17, 2003 119.16 119.64 118.40 118.59 16,214 -0.57(-0.48%)
Dec 16, 2003 118.21 121.25 117.83 119.16 16,546 +0.28(+0.24%)
Dec 15, 2003 120.21 125.53 117.55 118.88 24,065 -3.14(-2.57%)
Dec 12, 2003 120.41 123.53 120.31 122.02 21,100 +0.00(+0.00%)
Dec 11, 2003 121.16 122.39 120.31 122.02 23,403 +0.28(+0.23%)
Dec 10, 2003 123.25 123.25 120.69 121.73 30,035 -0.85(-0.70%)
Dec 09, 2003 123.63 124.96 121.06 122.58 24,371 -1.05(-0.85%)
Dec 08, 2003 123.34 125.53 123.25 123.63 16,667 +0.38(+0.31%)
Dec 05, 2003 124.96 124.96 124.11 123.25 17,573 -1.62(-1.29%)
Dec 04, 2003 123.44 127.15 122.11 124.87 14,764 +1.81(+1.47%)
Dec 03, 2003 126.96 128.76 122.87 123.06 13,888 -4.47(-3.50%)
Dec 02, 2003 129.52 130.66 126.39 127.53 12,802 -2.28(-1.76%)
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.