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 29, 2008 220.37 238.71 218.28 237.09 79,696 +15.77(+7.13%)
Aug 28, 2008 220.27 222.46 218.56 221.32 18,122 +1.62(+0.74%)
Aug 27, 2008 220.65 223.50 217.33 219.70 37,615 -0.47(-0.22%)
Aug 26, 2008 218.28 221.22 217.71 220.18 18,697 +2.00(+0.91%)
Aug 25, 2008 219.04 220.84 217.23 218.18 30,439 -1.62(-0.73%)
Aug 22, 2008 217.71 221.03 214.19 219.80 21,350 +4.47(+2.07%)
Aug 21, 2008 216.66 219.32 214.95 215.33 23,284 -2.47(-1.13%)
Aug 20, 2008 218.85 220.75 214.76 217.80 26,519 +0.38(+0.18%)
Aug 19, 2008 216.19 218.18 214.48 217.42 24,152 -0.38(-0.17%)
Aug 18, 2008 227.59 227.59 215.14 217.80 27,918 -8.93(-3.94%)
Aug 15, 2008 224.36 227.97 219.04 226.74 33,637 +4.28(+1.92%)
Aug 14, 2008 221.32 227.69 218.56 222.46 23,042 -1.33(-0.59%)
Aug 13, 2008 223.88 226.16 218.56 223.79 22,498 -0.29(-0.13%)
Aug 12, 2008 222.46 225.12 215.71 224.07 30,771 +0.00(+0.00%)
Aug 11, 2008 224.74 227.50 221.41 224.07 43,359 +1.24(+0.55%)
Aug 08, 2008 218.37 226.45 211.15 222.84 38,916 +5.13(+2.36%)
Aug 07, 2008 211.63 220.18 211.63 217.71 24,389 +3.90(+1.82%)
Aug 06, 2008 214.00 218.56 209.16 213.81 30,335 -1.14(-0.53%)
Aug 05, 2008 206.68 216.47 205.07 214.95 40,638 +7.89(+3.81%)
Aug 04, 2008 211.63 219.42 204.50 207.06 53,657 -4.56(-2.16%)
Aug 01, 2008 206.30 214.48 204.59 211.63 29,610 +2.76(+1.32%)
Jul 31, 2008 209.06 215.05 204.69 208.87 26,970 -3.04(-1.44%)
Jul 30, 2008 212.01 215.90 209.72 211.91 29,846 +0.38(+0.18%)
Jul 29, 2008 211.53 213.53 204.02 211.53 36,252 +6.84(+3.34%)
Jul 28, 2008 204.02 209.72 201.46 204.69 50,402 +0.85(+0.42%)
Jul 25, 2008 207.44 208.21 201.93 203.83 51,417 -3.13(-1.51%)
Jul 24, 2008 205.26 212.96 203.26 206.97 51,839 +1.42(+0.69%)
Jul 23, 2008 198.80 218.94 193.95 205.54 155,582 -21.95(-9.65%)
Jul 22, 2008 220.65 230.44 220.46 227.50 48,071 +7.22(+3.28%)
Jul 21, 2008 223.31 225.97 217.80 220.27 29,519 -2.57(-1.15%)
Jul 18, 2008 220.94 225.41 214.48 222.84 73,389 +2.85(+1.30%)
Jul 17, 2008 215.62 220.94 213.34 219.99 51,089 +4.85(+2.25%)
Jul 16, 2008 205.35 219.04 201.60 215.14 49,199 +11.40(+5.60%)
Jul 15, 2008 200.13 208.59 198.42 203.74 41,424 +1.71(+0.85%)
Jul 14, 2008 204.40 208.97 200.41 202.03 35,036 -1.05(-0.51%)
Jul 11, 2008 199.94 204.40 195.28 203.07 41,539 +0.57(+0.28%)
Jul 10, 2008 199.27 206.30 197.66 202.50 50,595 +1.90(+0.95%)
Jul 09, 2008 206.78 209.82 199.75 200.60 43,025 -5.42(-2.63%)
Jul 08, 2008 200.70 206.40 199.94 206.02 51,146 +6.08(+3.04%)
Jul 07, 2008 198.99 202.31 197.18 199.94 55,121 +2.95(+1.49%)
Jul 04, 2008 195.47 202.22 194.33 196.99 31,628 +0.00(+0.00%)
Jul 03, 2008 195.47 202.22 194.33 196.99 31,628 +3.99(+2.07%)
Jul 02, 2008 212.86 212.86 191.00 193.00 95,656 -19.48(-9.17%)
Jul 01, 2008 207.63 212.67 204.31 212.48 34,961 +4.85(+2.33%)
Jun 30, 2008 212.39 214.19 207.35 207.63 45,919 -6.18(-2.89%)
Jun 27, 2008 217.33 218.37 209.72 213.81 62,369 -4.75(-2.17%)
Jun 26, 2008 221.79 226.45 216.66 218.56 36,617 -5.51(-2.46%)
Jun 25, 2008 221.79 226.74 219.61 224.07 32,811 +2.00(+0.90%)
Jun 24, 2008 223.50 225.59 218.75 222.08 35,323 -3.23(-1.43%)
Jun 23, 2008 229.97 231.77 223.98 225.31 22,381 -3.52(-1.54%)
Jun 20, 2008 237.76 239.09 227.12 228.83 49,648 -10.83(-4.52%)
Jun 19, 2008 231.87 240.42 230.63 239.66 46,955 +7.60(+3.28%)
Jun 18, 2008 226.16 232.82 224.84 232.06 41,715 +5.23(+2.30%)
Jun 17, 2008 227.97 233.58 223.12 226.83 30,202 -1.33(-0.58%)
Jun 16, 2008 224.36 228.92 221.60 228.16 21,771 +1.90(+0.84%)
Jun 13, 2008 219.04 226.83 217.14 226.26 31,885 +9.12(+4.20%)
Jun 12, 2008 218.56 223.22 216.00 217.14 32,978 -0.09(-0.04%)
Jun 11, 2008 226.54 226.54 217.23 217.23 63,510 -7.98(-3.54%)
Jun 10, 2008 218.47 226.64 215.90 225.22 49,352 +6.84(+3.13%)
Jun 09, 2008 219.04 221.32 216.00 218.37 40,827 +0.86(+0.39%)
Jun 06, 2008 226.64 229.02 216.19 217.52 37,936 -9.50(-4.19%)
Jun 05, 2008 217.42 227.40 215.90 227.02 48,480 +9.31(+4.28%)
Jun 04, 2008 214.57 220.18 214.38 217.71 33,011 +2.75(+1.28%)
Jun 03, 2008 217.61 222.17 214.67 214.95 63,320 -1.62(-0.75%)
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.