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

Jakks Pacific Inc (NQ: JAKK )

19.08 -0.65 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2011 176.94 177.51 175.42 176.09 28,397 -1.04(-0.59%)
Feb 28, 2011 175.80 177.42 173.81 177.13 13,442 +1.52(+0.87%)
Feb 25, 2011 172.28 175.71 171.05 175.61 15,071 +3.71(+2.16%)
Feb 24, 2011 173.62 174.47 171.52 171.90 22,458 -0.86(-0.50%)
Feb 23, 2011 170.57 174.28 170.29 172.76 24,299 +1.52(+0.89%)
Feb 22, 2011 171.05 172.57 168.67 171.24 21,957 -1.90(-1.10%)
Feb 18, 2011 172.19 173.52 171.52 173.14 9,788 +2.09(+1.22%)
Feb 17, 2011 168.29 172.19 168.29 171.05 15,352 +1.90(+1.12%)
Feb 16, 2011 167.91 169.91 165.54 169.15 31,385 +0.48(+0.28%)
Feb 15, 2011 167.82 170.38 164.87 168.67 70,645 -6.46(-3.69%)
Feb 14, 2011 175.80 176.18 173.71 175.13 8,353 -1.05(-0.59%)
Feb 11, 2011 172.95 176.56 171.81 176.18 11,491 +1.90(+1.09%)
Feb 10, 2011 172.85 174.94 171.90 174.28 13,434 +0.28(+0.16%)
Feb 09, 2011 169.62 174.28 168.48 174.00 100,224 +3.14(+1.84%)
Feb 08, 2011 169.72 170.86 167.91 170.86 10,835 +0.57(+0.33%)
Feb 07, 2011 168.01 170.67 168.01 170.29 13,369 +2.09(+1.24%)
Feb 04, 2011 169.62 170.17 166.58 168.20 7,883 -2.19(-1.28%)
Feb 03, 2011 165.25 170.67 163.92 170.38 25,303 +4.85(+2.93%)
Feb 02, 2011 167.15 168.39 165.54 165.54 7,034 -1.52(-0.91%)
Feb 01, 2011 165.63 168.20 164.59 167.06 8,623 +2.76(+1.68%)
Jan 31, 2011 166.49 167.63 163.07 164.30 15,715 -1.05(-0.63%)
Jan 28, 2011 172.38 175.23 164.68 165.35 21,966 -7.60(-4.40%)
Jan 27, 2011 166.77 173.81 166.20 172.95 28,649 +6.18(+3.70%)
Jan 26, 2011 163.35 166.87 161.07 166.77 12,979 +3.90(+2.39%)
Jan 25, 2011 158.03 163.07 157.56 162.88 13,361 +3.90(+2.45%)
Jan 24, 2011 160.31 161.74 158.60 158.98 12,335 -1.33(-0.83%)
Jan 21, 2011 163.54 163.54 158.89 160.31 17,981 -2.19(-1.35%)
Jan 20, 2011 161.83 164.97 161.64 162.50 15,154 -0.28(-0.18%)
Jan 19, 2011 162.31 163.09 159.17 162.78 33,110 +0.09(+0.06%)
Jan 18, 2011 161.55 163.07 160.69 162.69 9,732 +0.19(+0.12%)
Jan 14, 2011 159.93 163.26 158.03 162.50 13,505 +1.81(+1.12%)
Jan 13, 2011 167.72 167.91 159.27 160.69 17,411 -7.79(-4.62%)
Jan 12, 2011 165.35 170.86 163.83 168.48 18,355 +4.75(+2.90%)
Jan 11, 2011 166.11 167.34 161.55 163.73 22,078 -2.00(-1.20%)
Jan 10, 2011 168.20 168.20 163.16 165.73 17,944 -3.99(-2.35%)
Jan 07, 2011 174.00 174.00 166.01 169.72 17,974 -3.52(-2.03%)
Jan 06, 2011 179.89 179.89 172.38 173.24 11,771 -6.27(-3.49%)
Jan 05, 2011 178.65 180.08 176.85 179.51 17,739 +0.86(+0.48%)
Jan 04, 2011 179.51 180.12 175.51 178.65 28,854 +0.00(+0.00%)
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.