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 (%)
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%)
Sep 01, 2006 156.13 161.93 156.13 158.98 19,529 +3.71(+2.39%)
Aug 31, 2006 156.89 158.60 154.99 155.28 29,363 -2.00(-1.27%)
Aug 30, 2006 155.84 158.22 153.47 157.27 20,260 +1.43(+0.91%)
Aug 29, 2006 154.89 156.40 151.38 155.84 20,759 +2.00(+1.30%)
Aug 28, 2006 152.99 154.89 151.38 153.85 19,370 +1.33(+0.87%)
Aug 25, 2006 150.90 153.18 149.76 152.52 26,858 +2.19(+1.45%)
Aug 24, 2006 154.23 154.70 150.14 150.33 27,818 -3.14(-2.04%)
Aug 23, 2006 156.99 156.99 152.04 153.47 28,909 -3.52(-2.24%)
Aug 22, 2006 157.46 158.31 155.37 156.99 22,010 -1.14(-0.72%)
Aug 21, 2006 156.70 158.31 153.94 158.12 33,439 -0.57(-0.36%)
Aug 18, 2006 156.60 159.93 156.41 158.70 13,016 +2.09(+1.34%)
Aug 17, 2006 153.75 156.89 152.71 156.60 38,148 +2.95(+1.92%)
Aug 16, 2006 154.89 155.84 153.28 153.66 16,785 -1.05(-0.68%)
Aug 15, 2006 152.04 155.28 150.24 154.70 51,644 +5.13(+3.43%)
Aug 14, 2006 150.14 152.04 148.72 149.57 15,363 +1.33(+0.90%)
Aug 11, 2006 151.09 151.28 146.34 148.24 23,977 -2.47(-1.64%)
Aug 10, 2006 148.62 151.09 145.01 150.71 32,242 +1.71(+1.15%)
Aug 09, 2006 151.28 153.56 147.67 149.00 34,983 -0.76(-0.51%)
Aug 08, 2006 154.61 157.56 149.76 149.76 32,262 -3.71(-2.41%)
Aug 07, 2006 154.89 154.89 152.52 153.47 45,026 -1.43(-0.92%)
Aug 04, 2006 158.03 160.60 152.61 154.89 30,046 -0.76(-0.49%)
Aug 03, 2006 156.89 158.12 153.94 155.66 44,197 -2.66(-1.68%)
Aug 02, 2006 158.98 161.55 156.22 158.31 27,571 +0.57(+0.36%)
Aug 01, 2006 157.75 158.89 154.89 157.75 13,550 +1.05(+0.67%)
Jul 31, 2006 162.88 163.07 156.32 156.70 31,193 -6.94(-4.24%)
Jul 28, 2006 158.22 166.96 158.22 163.64 22,337 +6.65(+4.24%)
Jul 27, 2006 161.45 164.97 156.60 156.99 23,399 -4.18(-2.59%)
Jul 26, 2006 163.16 164.49 156.79 161.17 31,504 -3.04(-1.85%)
Jul 25, 2006 161.55 166.30 160.03 164.21 26,707 +2.28(+1.41%)
Jul 24, 2006 155.09 163.07 156.79 161.93 23,333 +6.84(+4.41%)
Jul 21, 2006 156.13 158.60 153.09 155.09 38,994 -1.80(-1.15%)
Jul 20, 2006 159.17 162.78 155.09 156.89 62,858 -4.18(-2.60%)
Jul 19, 2006 177.80 167.63 152.71 161.07 139,062 -16.72(-9.41%)
Jul 18, 2006 178.75 180.55 174.66 177.80 26,014 -0.28(-0.16%)
Jul 17, 2006 178.46 179.41 175.04 178.08 19,197 -1.81(-1.00%)
Jul 14, 2006 178.18 180.55 175.13 179.89 22,377 +1.71(+0.96%)
Jul 13, 2006 180.17 180.84 176.94 178.18 35,486 -1.24(-0.69%)
Jul 12, 2006 185.97 187.20 179.32 179.41 20,806 -7.32(-3.92%)
Jul 11, 2006 184.73 187.01 179.41 186.73 28,113 +1.24(+0.67%)
Jul 10, 2006 187.11 189.96 184.64 185.49 21,362 -0.57(-0.31%)
Jul 07, 2006 190.25 190.25 185.59 186.06 32,558 -5.23(-2.73%)
Jul 06, 2006 190.62 192.34 190.15 191.29 20,481 +0.57(+0.30%)
Jul 05, 2006 186.92 192.15 183.88 190.72 36,931 +3.14(+1.67%)
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.