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 (%)
Mar 31, 2006 249.83 257.52 247.64 254.10 37,810 +5.23(+2.10%)
Mar 30, 2006 249.92 253.25 245.17 248.88 21,737 +0.09(+0.04%)
Mar 29, 2006 252.11 254.67 248.50 248.78 23,350 -2.00(-0.80%)
Mar 28, 2006 254.20 254.20 249.16 250.78 16,490 -0.57(-0.23%)
Mar 27, 2006 253.72 253.72 250.59 251.35 14,372 -2.85(-1.12%)
Mar 24, 2006 247.45 254.48 246.37 254.20 22,588 +5.70(+2.29%)
Mar 23, 2006 250.49 251.82 247.55 248.50 25,813 -2.57(-1.02%)
Mar 22, 2006 243.65 251.73 238.52 251.06 30,044 +6.18(+2.52%)
Mar 21, 2006 250.59 250.78 244.50 244.88 30,106 -4.75(-1.90%)
Mar 20, 2006 246.60 251.25 244.41 249.64 24,569 +3.52(+1.43%)
Mar 17, 2006 246.60 248.88 244.31 246.12 41,175 -0.28(-0.12%)
Mar 16, 2006 248.88 250.40 244.50 246.41 32,390 -1.61(-0.65%)
Mar 15, 2006 247.26 249.92 243.75 248.02 55,409 +1.04(+0.42%)
Mar 14, 2006 244.50 247.07 241.96 246.98 51,613 +1.04(+0.42%)
Mar 13, 2006 242.70 247.07 242.70 245.93 31,199 +0.00(+0.00%)
Mar 10, 2006 240.80 246.03 238.33 245.93 16,923 +5.70(+2.37%)
Mar 09, 2006 240.80 244.22 238.33 240.23 23,071 -0.85(-0.35%)
Mar 08, 2006 238.61 243.27 236.71 241.08 29,144 +4.18(+1.76%)
Mar 07, 2006 237.57 240.42 236.90 236.90 33,739 -2.38(-0.99%)
Mar 06, 2006 233.96 241.37 231.49 239.28 34,172 +6.37(+2.73%)
Mar 03, 2006 235.38 237.00 232.34 232.91 25,853 -3.52(-1.49%)
Mar 02, 2006 237.38 238.99 235.10 236.43 31,265 -0.57(-0.24%)
Mar 01, 2006 235.19 239.56 232.34 237.00 35,760 +1.14(+0.48%)
Feb 28, 2006 239.56 241.27 234.34 235.86 35,589 -3.71(-1.55%)
Feb 27, 2006 238.42 242.32 238.42 239.56 58,775 +1.24(+0.52%)
Feb 24, 2006 242.41 242.41 237.57 238.33 29,328 -2.47(-1.03%)
Feb 23, 2006 235.86 242.99 235.38 240.80 37,502 +5.51(+2.34%)
Feb 22, 2006 231.39 239.66 229.78 235.29 49,227 +5.42(+2.36%)
Feb 21, 2006 240.80 245.65 227.12 229.87 61,198 -11.12(-4.61%)
Feb 17, 2006 245.65 247.55 240.61 240.99 42,364 -4.66(-1.90%)
Feb 16, 2006 239.18 247.74 235.67 245.65 105,706 +8.93(+3.77%)
Feb 15, 2006 220.84 241.27 218.66 236.71 136,173 +21.67(+10.08%)
Feb 14, 2006 215.14 225.81 205.26 215.05 178,923 -13.97(-6.10%)
Feb 13, 2006 215.05 231.58 215.05 229.02 70,570 +13.97(+6.50%)
Feb 10, 2006 218.85 220.65 214.29 215.05 24,560 -2.95(-1.35%)
Feb 09, 2006 205.54 219.70 205.54 217.99 46,929 +13.40(+6.55%)
Feb 08, 2006 203.26 204.59 202.12 204.59 20,876 +2.66(+1.32%)
Feb 07, 2006 206.30 206.30 201.65 201.93 25,983 -3.90(-1.89%)
Feb 06, 2006 208.11 209.44 202.79 205.83 18,923 -1.23(-0.60%)
Feb 03, 2006 208.59 212.86 206.59 207.06 18,124 -2.00(-0.95%)
Feb 02, 2006 214.29 214.86 208.21 209.06 30,018 -4.75(-2.22%)
Feb 01, 2006 214.48 214.95 210.49 213.81 22,620 -2.00(-0.92%)
Jan 31, 2006 212.58 216.85 210.87 215.81 24,176 +3.99(+1.88%)
Jan 30, 2006 213.72 215.71 209.91 211.82 24,434 -1.81(-0.84%)
Jan 27, 2006 215.52 218.56 211.44 213.62 25,759 -1.71(-0.79%)
Jan 26, 2006 217.52 217.61 207.16 215.33 27,061 +0.38(+0.18%)
Jan 25, 2006 215.14 220.46 212.86 214.95 45,163 +0.47(+0.22%)
Jan 24, 2006 208.78 214.48 207.35 214.48 29,861 +7.60(+3.68%)
Jan 23, 2006 205.54 208.78 205.26 206.87 34,580 +2.56(+1.26%)
Jan 20, 2006 203.36 204.78 200.89 204.31 27,999 +2.38(+1.18%)
Jan 19, 2006 199.56 204.02 198.61 201.93 26,744 +2.57(+1.29%)
Jan 18, 2006 191.00 199.56 189.39 199.37 56,851 +7.13(+3.71%)
Jan 17, 2006 194.90 196.52 191.76 192.24 31,171 -1.43(-0.74%)
Jan 13, 2006 190.06 194.81 190.06 193.67 54,202 +3.14(+1.65%)
Jan 12, 2006 192.24 192.24 190.15 190.53 25,582 -0.95(-0.50%)
Jan 11, 2006 193.95 195.85 190.06 191.48 55,184 -3.71(-1.90%)
Jan 10, 2006 189.86 196.33 189.01 195.19 42,167 +5.23(+2.75%)
Jan 09, 2006 189.48 192.53 188.82 189.96 56,479 +1.90(+1.01%)
Jan 06, 2006 184.73 190.91 182.93 188.06 35,044 +4.56(+2.49%)
Jan 05, 2006 190.53 191.96 182.74 183.50 63,192 -6.27(-3.30%)
Jan 04, 2006 189.67 191.76 186.54 189.77 57,021 +0.09(+0.05%)
Jan 03, 2006 201.84 201.93 186.44 189.67 84,112 -9.31(-4.68%)
Dec 30, 2005 201.93 202.60 198.42 198.99 14,755 -2.95(-1.46%)
Dec 29, 2005 204.69 206.11 200.70 201.93 23,008 -1.52(-0.75%)
Dec 28, 2005 202.22 204.59 200.13 203.45 16,626 +2.56(+1.28%)
Dec 27, 2005 202.03 205.07 200.89 200.89 14,459 +0.19(+0.09%)
Dec 23, 2005 199.65 203.74 198.51 200.70 11,993 +0.09(+0.05%)
Dec 22, 2005 199.94 201.93 197.85 200.60 21,041 +2.66(+1.34%)
Dec 21, 2005 199.94 200.70 195.28 197.94 27,801 -1.23(-0.62%)
Dec 20, 2005 202.12 204.69 199.08 199.18 43,173 -1.90(-0.95%)
Dec 19, 2005 203.74 208.40 199.75 201.08 34,243 -0.47(-0.24%)
Dec 16, 2005 206.68 208.40 201.27 201.55 43,751 -4.75(-2.30%)
Dec 15, 2005 209.06 210.96 200.32 206.30 37,805 -3.23(-1.54%)
Dec 14, 2005 216.28 216.28 208.11 209.53 57,928 -8.93(-4.09%)
Dec 13, 2005 220.84 221.89 217.61 218.47 64,831 -1.52(-0.69%)
Dec 12, 2005 216.47 221.85 215.20 219.99 56,077 +5.04(+2.34%)
Dec 09, 2005 210.77 219.13 210.68 214.95 59,728 +4.28(+2.03%)
Dec 08, 2005 209.82 213.62 207.63 210.68 36,774 +3.33(+1.60%)
Dec 07, 2005 209.06 215.14 206.21 207.35 74,289 -1.52(-0.73%)
Dec 06, 2005 200.03 210.29 198.04 208.87 73,582 +10.26(+5.17%)
Dec 05, 2005 198.61 199.56 194.33 198.61 23,768 -1.04(-0.52%)
Dec 02, 2005 199.46 201.84 198.23 199.65 47,274 +0.57(+0.29%)
Dec 01, 2005 198.32 199.46 193.76 199.08 66,123 +5.42(+2.80%)
Nov 30, 2005 199.08 201.08 190.62 193.67 36,739 -4.94(-2.49%)
Nov 29, 2005 193.19 199.65 191.96 198.61 51,556 +5.42(+2.80%)
Nov 28, 2005 201.93 202.69 192.62 193.19 32,352 -8.65(-4.28%)
Nov 25, 2005 201.93 202.41 200.60 201.84 5,508 +0.00(+0.00%)
Nov 23, 2005 197.66 203.93 197.60 201.84 41,358 +3.90(+1.97%)
Nov 22, 2005 201.55 201.84 196.80 197.94 29,243 -3.61(-1.79%)
Nov 21, 2005 198.80 203.26 198.23 201.55 27,225 +2.00(+1.00%)
Nov 18, 2005 197.85 201.74 194.81 199.56 78,733 +3.33(+1.69%)
Nov 17, 2005 189.58 196.52 185.97 196.23 30,956 +8.27(+4.40%)
Nov 16, 2005 186.44 189.39 185.40 187.96 19,526 +1.62(+0.87%)
Nov 15, 2005 189.96 189.96 184.92 186.35 30,481 -2.95(-1.56%)
Nov 14, 2005 190.06 191.48 187.39 189.29 20,163 -0.19(-0.10%)
Nov 11, 2005 188.63 189.96 186.48 189.48 15,833 +0.86(+0.45%)
Nov 10, 2005 189.29 189.86 183.59 188.63 36,769 +0.38(+0.20%)
Nov 09, 2005 186.92 189.29 185.30 188.25 26,247 +2.95(+1.59%)
Nov 08, 2005 188.34 188.34 184.83 185.30 35,776 -2.76(-1.47%)
Nov 07, 2005 183.78 189.10 181.60 188.06 36,877 +5.32(+2.91%)
Nov 04, 2005 186.35 187.58 181.60 182.74 31,084 -3.42(-1.84%)
Nov 03, 2005 186.16 190.72 183.59 186.16 53,778 +1.52(+0.82%)
Nov 02, 2005 180.55 184.64 178.56 184.64 38,523 +4.75(+2.64%)
Nov 01, 2005 175.13 180.08 174.28 179.89 25,976 +5.23(+2.99%)
Oct 31, 2005 174.38 175.90 173.43 174.66 34,280 +1.33(+0.77%)
Oct 28, 2005 173.43 175.32 171.43 173.33 35,572 +1.14(+0.66%)
Oct 27, 2005 174.00 174.85 171.71 172.19 29,559 -0.48(-0.28%)
Oct 26, 2005 175.61 175.80 170.95 172.66 53,160 -2.28(-1.30%)
Oct 25, 2005 178.37 181.69 170.38 174.94 44,363 -2.66(-1.50%)
Oct 24, 2005 175.80 179.32 175.13 177.61 23,185 +3.52(+2.02%)
Oct 21, 2005 172.66 175.42 171.81 174.09 29,661 +1.43(+0.83%)
Oct 20, 2005 175.80 175.80 170.10 172.66 49,491 -3.14(-1.78%)
Oct 19, 2005 179.03 179.03 164.40 175.80 192,605 +14.92(+9.27%)
Oct 18, 2005 162.50 164.40 158.50 160.88 50,475 -0.95(-0.59%)
Oct 17, 2005 159.27 163.26 156.41 161.83 48,975 +1.14(+0.71%)
Oct 14, 2005 156.79 167.25 152.04 160.69 179,029 +14.25(+9.73%)
Oct 13, 2005 144.44 150.14 141.69 146.44 34,700 +3.80(+2.66%)
Oct 12, 2005 144.06 144.06 140.64 142.64 33,432 -0.38(-0.27%)
Oct 11, 2005 150.71 150.71 142.64 143.02 39,889 -5.51(-3.71%)
Oct 10, 2005 146.06 150.05 145.39 148.53 23,027 +3.52(+2.42%)
Oct 07, 2005 146.25 146.82 144.54 145.01 24,476 +0.38(+0.26%)
Oct 06, 2005 146.72 148.72 144.16 144.63 33,284 -0.47(-0.33%)
Oct 05, 2005 150.81 151.28 145.01 145.11 45,345 -5.70(-3.78%)
Oct 04, 2005 155.94 156.89 150.33 150.81 71,849 -5.13(-3.29%)
Oct 03, 2005 154.89 156.51 152.61 155.94 30,194 +1.71(+1.11%)
Sep 30, 2005 153.56 154.70 151.57 154.23 15,198 +0.38(+0.25%)
Sep 29, 2005 151.66 154.23 151.09 153.85 46,775 +2.19(+1.44%)
Sep 28, 2005 152.14 152.80 149.19 151.66 43,931 -0.57(-0.37%)
Sep 27, 2005 152.90 156.03 151.47 152.23 24,355 +0.00(+0.00%)
Sep 26, 2005 154.04 155.47 151.95 152.23 23,931 -1.80(-1.17%)
Sep 23, 2005 154.04 154.42 150.14 154.04 19,291 +1.99(+1.31%)
Sep 22, 2005 152.04 153.85 149.19 152.04 24,768 +1.90(+1.27%)
Sep 21, 2005 155.37 156.22 149.57 150.14 41,441 -5.61(-3.60%)
Sep 20, 2005 161.55 162.69 155.56 155.75 29,788 -6.84(-4.21%)
Sep 19, 2005 165.35 166.20 161.36 162.59 22,855 -2.75(-1.67%)
Sep 16, 2005 161.55 165.35 158.79 165.35 57,789 +5.32(+3.33%)
Sep 15, 2005 158.31 161.07 158.31 160.03 16,807 +0.95(+0.60%)
Sep 14, 2005 159.93 161.55 157.27 159.08 44,145 -0.95(-0.59%)
Sep 13, 2005 162.40 164.11 159.17 160.03 30,871 -3.04(-1.86%)
Sep 12, 2005 162.02 164.40 161.93 163.07 17,389 +1.71(+1.06%)
Sep 09, 2005 162.88 164.02 159.55 161.36 18,742 -0.09(-0.06%)
Sep 08, 2005 158.22 162.50 157.08 161.45 21,212 +3.42(+2.16%)
Sep 07, 2005 159.08 159.17 156.22 158.03 29,055 -1.14(-0.72%)
Sep 06, 2005 159.84 160.22 157.75 159.17 17,800 +0.00(+0.00%)
Sep 02, 2005 160.69 161.45 155.56 159.17 24,943 -1.14(-0.71%)
Sep 01, 2005 157.75 162.02 157.75 160.31 38,497 +2.47(+1.57%)
Aug 31, 2005 153.94 158.79 152.90 157.84 29,886 +3.99(+2.59%)
Aug 30, 2005 154.13 155.47 151.95 153.85 30,868 -0.67(-0.43%)
Aug 29, 2005 152.71 157.27 151.95 154.51 21,711 +1.05(+0.68%)
Aug 26, 2005 159.17 161.55 153.37 153.47 34,208 -6.46(-4.04%)
Aug 25, 2005 159.17 160.88 157.46 159.93 45,901 +0.67(+0.42%)
Aug 24, 2005 152.90 161.55 151.66 159.27 48,115 +6.75(+4.42%)
Aug 23, 2005 151.66 154.51 151.28 152.52 25,502 +0.95(+0.63%)
Aug 22, 2005 151.85 153.94 151.19 151.57 25,923 +0.48(+0.31%)
Aug 19, 2005 154.32 156.32 150.24 151.09 41,408 -3.33(-2.15%)
Aug 18, 2005 153.56 156.03 153.47 154.42 34,650 +0.09(+0.06%)
Aug 17, 2005 155.56 156.32 154.13 154.32 36,770 -1.43(-0.92%)
Aug 16, 2005 159.84 160.03 155.75 155.75 29,783 -3.33(-2.09%)
Aug 15, 2005 158.31 161.93 156.99 159.08 30,181 +1.24(+0.78%)
Aug 12, 2005 161.07 161.07 156.79 157.84 29,319 -2.85(-1.77%)
Aug 11, 2005 158.79 161.17 158.79 160.69 26,346 +1.71(+1.08%)
Aug 10, 2005 159.65 160.41 157.75 158.98 31,169 +0.76(+0.48%)
Aug 09, 2005 162.50 164.21 157.94 158.22 46,347 -0.28(-0.18%)
Aug 08, 2005 155.28 159.65 154.70 158.50 62,723 +3.99(+2.58%)
Aug 05, 2005 158.60 159.84 147.67 154.51 84,832 -3.61(-2.28%)
Aug 04, 2005 161.45 161.83 158.12 158.12 62,415 -1.62(-1.01%)
Aug 03, 2005 164.30 164.30 156.70 159.74 93,964 -3.42(-2.10%)
Aug 02, 2005 164.78 165.82 162.02 163.16 39,769 -1.61(-0.98%)
Aug 01, 2005 159.93 167.82 159.93 164.78 46,329 +1.90(+1.17%)
Jul 29, 2005 166.58 167.25 162.31 162.88 26,578 -3.42(-2.06%)
Jul 28, 2005 166.96 167.63 164.68 166.30 29,601 -0.28(-0.17%)
Jul 27, 2005 163.07 166.68 161.55 166.58 48,214 +4.94(+3.06%)
Jul 26, 2005 161.55 162.97 160.31 161.64 48,708 +1.42(+0.89%)
Jul 25, 2005 171.81 172.85 158.70 160.22 99,808 -12.64(-7.31%)
Jul 22, 2005 170.57 173.04 167.82 172.85 49,974 +2.28(+1.34%)
Jul 21, 2005 177.80 178.37 168.39 170.57 77,998 -6.75(-3.80%)
Jul 20, 2005 187.39 189.20 173.33 177.32 106,698 -13.11(-6.89%)
Jul 19, 2005 186.82 191.00 185.87 190.44 19,501 +4.28(+2.30%)
Jul 18, 2005 189.20 190.62 186.16 186.16 23,467 -3.42(-1.80%)
Jul 15, 2005 185.87 191.38 183.50 189.58 32,416 +4.94(+2.68%)
Jul 14, 2005 189.48 191.48 184.64 184.64 41,995 -2.47(-1.32%)
Jul 13, 2005 187.20 190.06 187.11 187.11 34,084 -2.47(-1.30%)
Jul 12, 2005 187.96 191.96 184.35 189.58 36,668 +2.56(+1.37%)
Jul 11, 2005 189.58 190.06 186.73 187.01 30,420 -1.61(-0.86%)
Jul 08, 2005 181.50 190.53 180.17 188.63 37,665 +7.60(+4.20%)
Jul 07, 2005 184.35 185.78 180.17 181.03 25,341 -5.32(-2.86%)
Jul 06, 2005 185.87 187.77 185.59 186.35 30,542 -1.43(-0.76%)
Jul 05, 2005 182.93 189.39 181.98 187.77 40,462 +4.66(+2.54%)
Jul 01, 2005 184.35 187.58 181.50 183.12 23,130 +0.57(+0.31%)
Jun 30, 2005 183.59 184.45 181.03 182.55 23,267 -0.76(-0.42%)
Jun 29, 2005 181.98 184.35 179.32 183.31 21,388 +2.28(+1.26%)
Jun 28, 2005 180.08 182.26 179.03 181.03 33,861 +1.42(+0.79%)
Jun 27, 2005 178.94 181.03 178.94 179.60 47,807 +0.38(+0.21%)
Jun 24, 2005 185.30 186.73 178.94 179.22 48,492 -6.65(-3.58%)
Jun 23, 2005 188.82 199.08 185.68 185.87 84,035 -4.85(-2.54%)
Jun 22, 2005 188.34 191.48 186.73 190.72 68,754 +2.00(+1.06%)
Jun 21, 2005 192.81 193.76 188.72 188.72 34,924 -4.32(-2.24%)
Jun 20, 2005 197.56 197.56 192.81 193.05 47,033 -3.66(-1.86%)
Jun 17, 2005 201.93 201.93 196.52 196.71 76,451 -3.71(-1.85%)
Jun 16, 2005 202.22 202.22 199.37 200.41 30,900 -0.28(-0.14%)
Jun 15, 2005 200.41 202.41 199.65 200.70 22,234 -0.57(-0.28%)
Jun 14, 2005 201.46 205.45 200.70 201.27 41,298 -1.43(-0.70%)
Jun 13, 2005 206.78 206.78 201.36 202.69 16,486 -2.66(-1.30%)
Jun 10, 2005 204.50 207.35 203.07 205.35 23,641 +0.86(+0.42%)
Jun 09, 2005 199.27 208.78 198.13 204.50 36,356 +4.56(+2.28%)
Jun 08, 2005 200.79 202.50 199.27 199.94 16,475 -0.76(-0.38%)
Jun 07, 2005 198.80 203.07 197.28 200.70 42,274 +2.38(+1.20%)
Jun 06, 2005 196.71 200.22 194.81 198.32 26,405 +1.52(+0.77%)
Jun 03, 2005 199.27 199.56 195.75 196.80 17,764 -2.76(-1.38%)
Jun 02, 2005 197.75 201.74 197.28 199.56 22,793 +0.19(+0.10%)
Jun 01, 2005 195.10 199.37 195.09 199.37 36,504 +2.95(+1.50%)
May 31, 2005 197.18 199.56 196.04 196.42 25,826 -0.19(-0.10%)
May 27, 2005 193.09 200.98 193.09 196.61 21,543 +1.90(+0.98%)
May 26, 2005 190.72 195.47 190.72 194.71 20,161 +3.23(+1.69%)
May 25, 2005 197.18 200.13 190.72 191.48 26,794 -7.32(-3.68%)
May 24, 2005 199.46 201.93 197.66 198.80 32,453 -1.71(-0.85%)
May 23, 2005 194.81 203.17 194.81 200.51 67,175 +5.04(+2.58%)
May 20, 2005 202.03 202.03 195.28 195.47 19,264 -6.65(-3.29%)
May 19, 2005 193.48 204.69 193.48 202.12 31,699 +7.51(+3.86%)
May 18, 2005 191.29 195.28 191.29 194.62 39,346 +2.57(+1.34%)
May 17, 2005 194.24 195.76 191.67 192.05 27,073 -3.18(-1.63%)
May 16, 2005 182.93 195.38 182.93 195.23 53,495 +11.55(+6.29%)
May 13, 2005 184.35 186.63 182.55 183.69 106,548 -0.76(-0.41%)
May 12, 2005 185.21 187.58 183.12 184.45 34,121 -1.23(-0.67%)
May 11, 2005 183.50 186.92 183.50 185.68 17,240 +2.19(+1.19%)
May 10, 2005 186.63 186.63 183.40 183.50 14,839 -2.47(-1.33%)
May 09, 2005 186.06 187.01 183.88 185.97 14,089 +1.04(+0.57%)
May 06, 2005 186.92 186.92 184.54 184.92 19,803 +0.66(+0.36%)
May 05, 2005 185.87 188.63 183.97 184.26 20,428 -0.38(-0.21%)
May 04, 2005 183.31 186.25 182.64 184.64 44,204 +1.33(+0.73%)
May 03, 2005 183.88 185.59 181.31 183.31 29,183 +0.28(+0.16%)
May 02, 2005 179.41 184.83 177.32 183.02 31,267 +4.47(+2.50%)
Apr 29, 2005 175.80 182.74 175.80 178.56 30,886 +2.28(+1.29%)
Apr 28, 2005 180.08 183.02 175.80 176.28 24,888 -5.51(-3.03%)
Apr 27, 2005 176.66 184.26 174.67 181.79 39,005 +4.47(+2.52%)
Apr 26, 2005 177.42 179.51 175.99 177.32 39,541 -0.85(-0.48%)
Apr 25, 2005 183.31 183.31 176.94 178.18 52,924 -3.80(-2.09%)
Apr 22, 2005 190.15 190.15 179.89 181.98 64,336 -7.22(-3.82%)
Apr 21, 2005 191.67 191.76 183.97 189.20 65,305 -1.52(-0.80%)
Apr 20, 2005 202.88 206.68 188.63 190.72 99,104 -6.94(-3.51%)
Apr 19, 2005 195.85 201.17 195.85 197.66 45,065 +1.81(+0.92%)
Apr 18, 2005 190.53 196.80 190.44 195.85 37,865 +4.28(+2.23%)
Apr 15, 2005 194.24 195.76 189.58 191.57 28,674 -3.23(-1.66%)
Apr 14, 2005 199.65 202.88 194.33 194.81 33,977 -5.04(-2.52%)
Apr 13, 2005 208.68 209.34 199.56 199.84 24,077 -9.31(-4.45%)
Apr 12, 2005 204.02 211.06 203.36 209.16 50,241 +4.56(+2.23%)
Apr 11, 2005 208.97 208.97 204.21 204.59 25,697 -3.04(-1.46%)
Apr 08, 2005 209.72 212.20 207.35 207.63 20,013 -3.23(-1.53%)
Apr 07, 2005 207.35 213.72 207.25 210.87 21,070 +2.66(+1.28%)
Apr 06, 2005 209.44 212.67 207.82 208.21 27,596 -0.76(-0.36%)
Apr 05, 2005 207.82 209.34 205.64 208.97 26,943 +2.19(+1.06%)
Apr 04, 2005 205.73 207.63 203.36 206.78 26,052 +0.09(+0.05%)
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.