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 (%)
Aug 31, 2010 145.58 146.82 139.31 141.59 30,191 -4.09(-2.80%)
Aug 30, 2010 145.96 148.24 145.20 145.68 24,990 -1.05(-0.71%)
Aug 27, 2010 145.87 147.48 143.30 146.72 14,421 +2.57(+1.78%)
Aug 26, 2010 145.49 148.34 143.68 144.16 27,448 -0.86(-0.59%)
Aug 25, 2010 140.64 145.30 139.78 145.01 21,808 +3.33(+2.35%)
Aug 24, 2010 140.07 142.71 138.17 141.69 22,857 +0.09(+0.07%)
Aug 23, 2010 144.16 145.96 140.93 141.59 27,910 -2.19(-1.52%)
Aug 20, 2010 141.02 144.06 138.84 143.78 18,219 +1.81(+1.27%)
Aug 19, 2010 143.40 144.16 140.54 141.97 17,739 -2.38(-1.65%)
Aug 18, 2010 142.26 147.01 140.07 144.35 8,296 +1.52(+1.06%)
Aug 17, 2010 142.83 145.11 141.21 142.83 9,320 +1.81(+1.28%)
Aug 16, 2010 136.84 141.40 134.09 141.02 13,497 +4.28(+3.13%)
Aug 13, 2010 139.97 139.97 136.55 136.74 7,870 -4.09(-2.90%)
Aug 12, 2010 138.84 141.88 137.50 140.83 10,179 +0.19(+0.14%)
Aug 11, 2010 143.11 144.25 140.54 140.64 13,457 -5.80(-3.96%)
Aug 10, 2010 148.72 148.72 143.68 146.44 12,869 -4.28(-2.84%)
Aug 09, 2010 149.10 151.28 146.82 150.71 7,368 +2.56(+1.73%)
Aug 06, 2010 148.81 150.62 145.11 148.15 11,993 -2.94(-1.95%)
Aug 05, 2010 150.81 152.04 149.29 151.09 11,542 -0.86(-0.56%)
Aug 04, 2010 151.85 153.75 151.14 151.95 36,999 +0.67(+0.44%)
Aug 03, 2010 151.47 152.99 150.05 151.28 23,215 -0.57(-0.38%)
Aug 02, 2010 151.66 152.80 149.76 151.85 31,613 +1.90(+1.27%)
Jul 30, 2010 147.77 151.19 146.91 149.95 20,931 +0.66(+0.45%)
Jul 29, 2010 143.02 149.76 142.26 149.29 77,410 +7.79(+5.51%)
Jul 28, 2010 140.64 142.35 139.50 141.50 13,215 +0.28(+0.20%)
Jul 27, 2010 143.30 144.92 140.26 141.21 18,202 -1.61(-1.13%)
Jul 26, 2010 138.36 143.97 136.74 142.83 17,626 +4.75(+3.44%)
Jul 23, 2010 133.51 138.26 132.47 138.07 20,887 +4.09(+3.05%)
Jul 22, 2010 132.56 138.74 132.56 133.99 25,886 +3.42(+2.62%)
Jul 21, 2010 134.46 135.60 128.19 130.57 20,173 -3.61(-2.69%)
Jul 20, 2010 126.86 134.46 126.86 134.18 15,936 +5.32(+4.13%)
Jul 19, 2010 127.81 129.05 125.15 128.86 12,086 +1.05(+0.82%)
Jul 16, 2010 132.85 133.51 127.53 127.81 22,501 -6.27(-4.68%)
Jul 15, 2010 135.79 137.31 132.09 134.08 9,534 -2.00(-1.47%)
Jul 14, 2010 137.79 138.69 134.46 136.08 6,722 -2.47(-1.78%)
Jul 13, 2010 135.70 139.03 134.37 138.55 10,210 +4.47(+3.33%)
Jul 12, 2010 136.84 138.65 133.32 134.08 12,337 -3.04(-2.22%)
Jul 09, 2010 136.17 138.17 134.18 137.12 10,357 +1.14(+0.84%)
Jul 08, 2010 134.37 137.31 133.28 135.98 17,234 +2.85(+2.14%)
Jul 07, 2010 130.66 133.89 128.40 133.13 17,167 +3.33(+2.56%)
Jul 06, 2010 134.08 134.75 129.24 129.81 18,817 -1.52(-1.16%)
Jul 02, 2010 135.32 135.32 129.90 131.33 14,442 -3.23(-2.40%)
Jul 01, 2010 136.55 138.55 133.61 134.56 28,260 -2.09(-1.53%)
Jun 30, 2010 138.26 140.35 136.27 136.65 20,699 -1.24(-0.90%)
Jun 29, 2010 136.17 138.84 133.80 137.88 31,562 -2.19(-1.56%)
Jun 25, 2010 133.61 140.07 132.52 140.07 68,024 +7.03(+5.29%)
Jun 24, 2010 132.37 134.56 130.85 133.04 27,610 -0.57(-0.43%)
Jun 23, 2010 132.47 134.18 130.57 133.61 11,595 +0.76(+0.57%)
Jun 22, 2010 136.27 139.97 132.09 132.85 15,525 -2.66(-1.96%)
Jun 21, 2010 137.79 140.26 133.51 135.51 20,969 -1.24(-0.90%)
Jun 18, 2010 137.60 139.88 134.37 136.74 22,416 +0.00(+0.00%)
Jun 17, 2010 136.46 138.55 135.51 136.74 11,023 +1.04(+0.77%)
Jun 16, 2010 136.74 137.41 134.65 135.70 9,792 -2.57(-1.86%)
Jun 15, 2010 138.26 138.74 135.60 138.26 9,181 +1.43(+1.04%)
Jun 14, 2010 136.17 138.46 135.13 136.84 15,829 +2.00(+1.48%)
Jun 11, 2010 130.00 134.94 130.00 134.84 19,032 +2.28(+1.72%)
Jun 10, 2010 131.90 132.75 130.28 132.56 13,593 +2.09(+1.60%)
Jun 09, 2010 128.48 132.75 127.57 130.47 20,055 +3.42(+2.69%)
Jun 08, 2010 129.90 131.61 125.72 127.05 40,512 -2.00(-1.55%)
Jun 07, 2010 132.66 133.99 128.95 129.05 20,653 -3.23(-2.44%)
Jun 04, 2010 134.27 136.17 131.90 132.28 19,615 -5.51(-4.00%)
Jun 03, 2010 138.46 140.83 136.17 137.79 17,632 +0.48(+0.35%)
Jun 02, 2010 136.46 138.46 133.32 137.31 20,236 +2.75(+2.05%)
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.