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

Jakks Pacific Inc (NQ: JAKK )

18.13 -0.12 (-0.66%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
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%)
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.