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 (%)
Nov 30, 2006 204.50 210.10 203.36 207.63 36,631 +2.57(+1.25%)
Nov 29, 2006 208.40 213.15 204.40 205.07 20,825 -2.76(-1.33%)
Nov 28, 2006 204.97 208.30 203.36 207.82 13,236 +2.57(+1.25%)
Nov 27, 2006 212.48 213.34 204.59 205.26 31,482 -9.98(-4.64%)
Nov 24, 2006 212.67 215.81 212.67 215.24 4,326 +0.47(+0.22%)
Nov 22, 2006 218.47 218.47 211.34 214.76 18,177 -3.71(-1.70%)
Nov 21, 2006 220.65 220.65 218.18 218.47 20,712 -1.62(-0.73%)
Nov 20, 2006 214.38 220.75 214.00 220.08 14,957 +4.09(+1.89%)
Nov 17, 2006 217.80 217.99 214.29 216.00 12,374 -1.81(-0.83%)
Nov 16, 2006 216.47 218.56 215.52 217.80 21,870 +0.38(+0.18%)
Nov 15, 2006 213.62 217.90 212.77 217.42 25,144 +3.90(+1.82%)
Nov 14, 2006 213.05 213.64 210.96 213.53 20,507 +1.24(+0.58%)
Nov 13, 2006 209.44 213.34 209.16 212.29 17,896 +2.38(+1.13%)
Nov 10, 2006 206.78 210.68 206.78 209.91 10,815 +3.71(+1.80%)
Nov 09, 2006 211.91 211.91 204.97 206.21 18,961 -5.70(-2.69%)
Nov 08, 2006 210.68 212.29 207.73 211.91 23,750 +0.66(+0.31%)
Nov 07, 2006 209.16 212.20 207.06 211.25 53,492 +2.57(+1.23%)
Nov 06, 2006 205.54 210.58 203.93 208.68 27,061 +4.94(+2.43%)
Nov 03, 2006 209.06 209.94 203.17 203.74 38,972 -4.28(-2.06%)
Nov 02, 2006 208.87 210.96 205.73 208.01 44,973 -1.24(-0.59%)
Nov 01, 2006 207.44 210.49 206.11 209.25 41,137 +3.14(+1.52%)
Oct 31, 2006 211.63 211.63 202.31 206.11 57,380 -5.70(-2.69%)
Oct 30, 2006 212.58 212.96 209.06 211.82 27,744 -1.52(-0.71%)
Oct 27, 2006 207.54 214.95 207.54 213.34 34,083 +3.61(+1.72%)
Oct 26, 2006 210.20 211.25 206.40 209.72 41,104 -1.52(-0.72%)
Oct 25, 2006 210.01 212.58 206.11 211.25 42,641 +0.38(+0.18%)
Oct 24, 2006 213.53 213.53 208.78 210.87 36,040 -1.52(-0.72%)
Oct 23, 2006 205.45 213.81 205.45 212.39 72,594 +8.27(+4.05%)
Oct 20, 2006 210.49 210.87 201.27 204.12 66,608 -4.94(-2.36%)
Oct 19, 2006 189.77 212.86 183.40 209.06 308,870 +36.11(+20.88%)
Oct 18, 2006 174.00 174.75 171.05 172.95 46,828 -0.57(-0.33%)
Oct 17, 2006 171.71 173.71 166.30 173.52 52,378 +0.09(+0.05%)
Oct 16, 2006 169.72 173.71 168.58 173.43 33,806 +4.09(+2.41%)
Oct 13, 2006 172.66 173.43 166.01 169.34 44,555 -2.85(-1.66%)
Oct 12, 2006 170.76 172.95 170.19 172.19 28,054 +1.71(+1.00%)
Oct 11, 2006 170.67 173.14 167.53 170.48 22,985 -0.76(-0.44%)
Oct 10, 2006 173.24 173.52 170.19 171.24 44,453 -2.28(-1.31%)
Oct 09, 2006 165.73 173.71 165.73 173.52 27,334 +7.13(+4.28%)
Oct 06, 2006 168.96 170.00 165.06 166.39 24,626 -3.61(-2.12%)
Oct 05, 2006 172.76 175.42 166.58 170.00 53,586 -2.76(-1.60%)
Oct 04, 2006 170.00 173.01 168.67 172.76 21,341 +2.95(+1.73%)
Oct 03, 2006 166.77 171.33 163.16 169.81 42,215 +2.09(+1.25%)
Oct 02, 2006 169.43 169.53 165.92 167.72 27,336 -1.62(-0.95%)
Sep 29, 2006 168.58 171.14 168.29 169.34 19,481 +0.48(+0.28%)
Sep 28, 2006 173.24 173.90 168.20 168.86 78,613 -3.61(-2.09%)
Sep 27, 2006 173.43 175.61 170.76 172.47 21,419 -0.86(-0.49%)
Sep 26, 2006 170.10 178.27 169.62 173.33 29,651 +3.52(+2.07%)
Sep 25, 2006 166.58 171.05 165.73 169.81 18,922 +3.42(+2.06%)
Sep 22, 2006 168.67 170.00 163.92 166.39 40,708 -2.28(-1.35%)
Sep 21, 2006 175.71 175.99 165.92 168.67 26,470 -6.27(-3.59%)
Sep 20, 2006 170.38 175.61 170.38 174.94 15,498 +5.32(+3.14%)
Sep 19, 2006 173.33 173.71 167.44 169.62 31,767 -2.75(-1.60%)
Sep 18, 2006 172.66 178.56 171.43 172.38 28,655 -0.19(-0.11%)
Sep 15, 2006 165.35 176.75 163.26 172.57 54,781 +9.31(+5.70%)
Sep 14, 2006 164.87 164.97 159.74 163.26 55,308 -1.42(-0.87%)
Sep 13, 2006 162.97 164.97 162.21 164.68 38,056 +1.23(+0.76%)
Sep 12, 2006 153.94 165.35 152.90 163.45 41,746 +9.98(+6.50%)
Sep 11, 2006 150.71 153.56 150.24 153.47 14,515 +1.61(+1.06%)
Sep 08, 2006 153.56 153.56 150.52 151.85 18,136 -1.71(-1.11%)
Sep 07, 2006 155.56 155.84 152.99 153.56 25,697 -2.76(-1.76%)
Sep 06, 2006 159.17 159.17 156.11 156.32 30,753 -3.52(-2.20%)
Sep 05, 2006 159.65 160.41 157.84 159.84 18,679 +0.86(+0.54%)
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.