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 (%)
Jul 31, 2002 117.36 117.45 108.33 110.80 31,001 -6.56(-5.59%)
Jul 30, 2002 114.03 117.74 112.13 117.36 27,609 +3.52(+3.09%)
Jul 29, 2002 104.53 113.84 104.06 113.84 21,723 +11.21(+10.93%)
Jul 26, 2002 101.20 105.39 97.88 102.63 24,544 +6.75(+7.04%)
Jul 25, 2002 105.48 106.91 94.55 95.88 48,245 -11.97(-11.10%)
Jul 24, 2002 105.48 107.86 90.94 107.86 68,075 -1.23(-1.13%)
Jul 23, 2002 120.78 121.64 103.58 109.09 86,672 -14.16(-11.49%)
Jul 22, 2002 127.72 142.07 116.60 123.25 114,651 -17.39(-12.36%)
Jul 19, 2002 140.45 140.64 133.04 140.64 31,412 -1.90(-1.33%)
Jul 17, 2002 144.44 149.38 137.88 142.54 22,277 -9.79(-6.43%)
Jul 12, 2002 151.47 153.47 151.47 152.33 7,545 +0.38(+0.25%)
Jul 11, 2002 153.85 153.85 147.20 151.95 13,427 -1.71(-1.11%)
Jul 10, 2002 149.29 154.80 149.29 153.66 35,894 +4.37(+2.93%)
Jul 09, 2002 150.62 150.62 149.29 149.29 37,073 -1.33(-0.88%)
Jul 08, 2002 147.67 150.62 147.67 150.62 21,299 +2.95(+1.99%)
Jul 05, 2002 141.12 152.52 140.26 147.67 11,628 +5.70(+4.02%)
Jul 04, 2002 155.37 155.75 136.36 141.97 96,414 +0.00(+0.00%)
Jul 03, 2002 155.37 155.75 136.36 141.97 96,414 -14.35(-9.18%)
Jul 02, 2002 163.45 163.45 152.33 156.32 30,654 -7.70(-4.69%)
Jul 01, 2002 167.34 168.77 161.55 164.02 20,972 -4.28(-2.54%)
Jun 28, 2002 164.40 168.77 159.65 168.29 39,799 +3.90(+2.37%)
Jun 27, 2002 161.55 164.78 151.00 164.40 14,637 +3.90(+2.43%)
Jun 26, 2002 159.74 162.21 155.37 160.50 25,529 -1.04(-0.65%)
Jun 25, 2002 168.67 168.67 158.22 161.55 24,508 -0.28(-0.18%)
Jun 21, 2002 159.74 164.30 159.27 161.83 18,342 +3.23(+2.04%)
Jun 20, 2002 162.59 165.92 158.60 158.60 30,980 -4.56(-2.80%)
Jun 19, 2002 163.91 166.77 160.60 163.16 24,666 -0.09(-0.06%)
Jun 18, 2002 164.11 169.62 161.83 163.26 24,582 -2.85(-1.72%)
Jun 17, 2002 164.21 166.11 162.64 166.11 24,266 +1.81(+1.10%)
Jun 14, 2002 167.82 170.10 163.07 164.30 35,452 -7.51(-4.37%)
Jun 12, 2002 167.15 172.47 164.87 171.81 22,214 +4.37(+2.61%)
Jun 11, 2002 168.77 171.90 166.49 167.44 15,258 -1.71(-1.01%)
Jun 10, 2002 171.62 172.57 168.39 169.15 13,364 -2.09(-1.22%)
Jun 07, 2002 163.54 171.62 163.54 171.24 32,980 +7.70(+4.71%)
Jun 06, 2002 171.05 171.52 163.54 163.54 21,183 -8.36(-4.86%)
Jun 05, 2002 170.11 172.95 169.15 171.90 29,117 -1.52(-0.88%)
May 31, 2002 171.05 173.90 169.81 173.43 23,793 -1.14(-0.65%)
May 28, 2002 169.53 174.66 168.77 174.56 57,078 +4.85(+2.86%)
May 27, 2002 169.15 171.05 168.67 169.72 66,517 +0.00(+0.00%)
May 24, 2002 169.15 171.05 168.67 169.72 66,423 -0.19(-0.11%)
May 23, 2002 168.77 171.43 166.30 169.91 411,208 -1.14(-0.67%)
May 22, 2002 170.19 173.43 169.62 171.05 23,751 -1.04(-0.61%)
May 21, 2002 172.76 173.90 168.67 172.09 30,475 -1.05(-0.60%)
May 20, 2002 175.99 177.70 170.86 173.14 35,495 -3.61(-2.04%)
May 17, 2002 172.95 181.03 170.10 176.75 31,064 +2.95(+1.70%)
May 16, 2002 173.43 176.85 171.24 173.81 33,053 +0.00(+0.00%)
May 15, 2002 170.29 177.61 166.77 173.81 47,744 +3.42(+2.01%)
May 14, 2002 170.48 171.71 166.49 170.38 24,298 +2.19(+1.30%)
May 13, 2002 168.39 172.47 165.35 168.20 34,590 +0.00(+0.00%)
May 10, 2002 167.34 168.96 166.30 168.20 36,600 +0.95(+0.57%)
May 09, 2002 156.79 171.04 155.84 167.25 86,227 +8.55(+5.39%)
May 08, 2002 155.84 160.98 151.19 158.70 35,916 +2.57(+1.64%)
May 07, 2002 168.20 168.20 155.57 156.13 40,525 -8.65(-5.25%)
May 06, 2002 164.21 169.62 164.21 164.78 24,435 -1.24(-0.74%)
May 03, 2002 169.62 170.57 163.45 166.01 22,477 -1.90(-1.13%)
May 02, 2002 180.46 180.55 167.91 167.91 36,536 -12.45(-6.90%)
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.