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 (%)
Jan 31, 2012 146.62 147.58 145.08 147.10 13,165 +1.06(+0.72%)
Jan 30, 2012 144.60 146.62 143.64 146.04 8,904 +0.38(+0.26%)
Jan 27, 2012 145.75 146.43 143.64 145.66 10,292 -1.06(-0.72%)
Jan 26, 2012 147.97 147.97 145.27 146.72 9,448 -0.77(-0.52%)
Jan 25, 2012 144.89 148.25 143.25 147.48 17,631 +2.79(+1.93%)
Jan 24, 2012 140.56 144.98 140.47 144.70 32,006 +3.46(+2.45%)
Jan 23, 2012 134.12 141.91 134.12 141.24 38,138 +7.40(+5.53%)
Jan 20, 2012 129.31 134.60 129.12 133.83 30,420 +5.10(+3.96%)
Jan 19, 2012 129.31 129.70 127.97 128.74 27,972 +0.10(+0.07%)
Jan 18, 2012 128.64 129.79 128.35 128.64 20,827 +0.10(+0.07%)
Jan 17, 2012 130.75 130.75 128.35 128.54 44,169 -0.10(-0.07%)
Jan 13, 2012 128.64 129.99 128.16 128.64 12,490 -0.29(-0.22%)
Jan 12, 2012 129.31 130.28 128.59 128.93 40,578 +0.00(+0.00%)
Jan 11, 2012 128.35 129.31 127.75 128.93 25,866 +0.29(+0.22%)
Jan 10, 2012 129.31 129.60 127.87 128.64 29,374 -0.48(-0.37%)
Jan 09, 2012 128.54 129.69 127.87 129.12 38,680 +0.67(+0.52%)
Jan 06, 2012 128.74 130.56 128.35 128.45 19,071 -0.77(-0.60%)
Jan 05, 2012 130.75 131.81 128.45 129.22 11,962 -1.73(-1.32%)
Jan 04, 2012 132.39 136.81 130.66 130.95 16,245 -4.71(-3.47%)
Dec 30, 2011 137.77 139.31 135.37 135.66 18,767 -2.12(-1.54%)
Dec 29, 2011 136.14 138.35 132.95 137.77 13,279 +1.73(+1.27%)
Dec 28, 2011 137.29 139.02 134.70 136.04 10,031 -1.63(-1.19%)
Dec 27, 2011 134.31 140.37 133.64 137.68 11,794 +3.17(+2.36%)
Dec 23, 2011 135.56 137.16 134.31 134.50 6,670 +2.40(+1.82%)
Dec 21, 2011 132.39 132.58 131.04 132.10 33,924 -0.10(-0.07%)
Dec 20, 2011 133.83 134.89 131.94 132.20 48,583 -0.96(-0.72%)
Dec 19, 2011 136.14 166.81 129.31 133.16 192,621 -33.65(-20.17%)
Dec 16, 2011 168.83 171.04 165.85 166.81 29,588 -0.96(-0.57%)
Dec 15, 2011 164.79 168.16 162.29 167.77 15,534 +4.42(+2.71%)
Dec 14, 2011 166.23 167.67 159.79 163.35 30,048 -4.13(-2.47%)
Dec 13, 2011 171.42 181.71 167.24 167.48 33,019 -10.96(-6.14%)
Dec 12, 2011 181.60 181.60 176.91 178.44 7,221 -5.83(-3.17%)
Dec 09, 2011 181.98 185.04 180.35 184.28 13,533 +2.77(+1.53%)
Dec 08, 2011 178.63 185.42 177.49 181.50 27,571 +1.24(+0.69%)
Dec 07, 2011 181.12 181.12 176.91 180.26 17,062 -1.15(-0.63%)
Dec 06, 2011 182.36 183.89 181.22 181.41 10,624 -1.05(-0.58%)
Dec 05, 2011 183.80 183.80 181.03 182.46 11,308 +1.15(+0.63%)
Dec 02, 2011 180.93 182.17 179.30 181.31 11,772 +2.77(+1.55%)
Dec 01, 2011 180.93 181.12 176.43 178.54 18,936 -4.02(-2.20%)
Nov 30, 2011 184.18 185.52 180.64 182.56 33,904 +4.02(+2.25%)
Nov 29, 2011 179.40 179.78 177.20 178.54 16,220 -1.15(-0.64%)
Nov 28, 2011 179.40 182.75 176.56 179.69 20,210 +5.07(+2.90%)
Nov 25, 2011 178.92 178.92 172.80 174.62 6,890 -4.69(-2.61%)
Nov 23, 2011 177.39 180.83 177.15 179.30 17,509 +0.00(+0.00%)
Nov 22, 2011 180.16 183.41 179.30 179.30 18,828 -0.77(-0.42%)
Nov 21, 2011 181.88 183.03 179.30 180.07 14,749 -4.49(-2.44%)
Nov 18, 2011 183.80 185.33 181.69 184.56 14,510 +0.57(+0.31%)
Nov 17, 2011 183.80 187.15 181.31 183.99 20,934 -0.10(-0.05%)
Nov 16, 2011 183.22 185.90 183.13 184.09 16,509 -0.67(-0.36%)
Nov 15, 2011 180.74 187.34 180.74 184.75 13,341 +2.68(+1.47%)
Nov 14, 2011 186.95 187.34 181.65 182.08 6,583 -5.83(-3.10%)
Nov 11, 2011 184.28 188.96 184.28 187.91 11,578 +4.97(+2.72%)
Nov 10, 2011 181.98 183.89 180.07 182.94 16,198 +3.16(+1.76%)
Nov 09, 2011 180.83 184.66 179.30 179.78 19,471 -5.35(-2.89%)
Nov 08, 2011 186.57 186.57 181.31 185.14 11,172 -0.57(-0.31%)
Nov 07, 2011 182.84 186.00 181.69 185.71 6,464 +3.06(+1.68%)
Nov 04, 2011 181.22 183.61 180.74 182.65 13,291 +0.09(+0.05%)
Nov 03, 2011 184.28 184.28 179.97 182.56 24,156 -0.09(-0.05%)
Nov 02, 2011 182.08 183.99 180.35 182.65 20,733 +3.35(+1.87%)
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.