Skip to main content

Jakks Pacific Inc (NQ: JAKK )

18.64 -0.02 (-0.11%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 66.00 67.80 67.80 67.80 16,790 +1.80(+2.73%)
Aug 28, 2014 67.00 67.20 65.90 66.00 14,939 -1.50(-2.22%)
Aug 27, 2014 67.00 68.50 67.00 67.50 15,603 +0.70(+1.05%)
Aug 26, 2014 65.80 66.80 65.10 66.80 19,216 +0.90(+1.37%)
Aug 25, 2014 66.10 67.40 65.80 65.90 27,526 -0.20(-0.30%)
Aug 22, 2014 66.30 66.60 65.90 66.10 14,197 -0.50(-0.75%)
Aug 21, 2014 67.60 67.70 65.10 66.60 40,603 -1.30(-1.91%)
Aug 20, 2014 67.00 68.20 66.00 67.90 32,211 +0.90(+1.34%)
Aug 19, 2014 65.90 67.20 65.90 67.00 18,252 +1.30(+1.98%)
Aug 18, 2014 65.10 66.10 64.10 65.70 25,295 +1.50(+2.34%)
Aug 15, 2014 66.00 66.60 63.60 64.20 24,260 -1.30(-1.98%)
Aug 14, 2014 67.40 68.40 63.50 65.50 88,131 +2.10(+3.31%)
Aug 13, 2014 64.70 64.70 62.90 63.40 38,331 -1.40(-2.16%)
Aug 12, 2014 65.20 66.40 63.20 64.80 32,307 -0.60(-0.92%)
Aug 11, 2014 65.10 67.10 64.40 65.40 23,534 +0.40(+0.62%)
Aug 08, 2014 66.00 67.20 64.10 65.00 38,723 -1.20(-1.81%)
Aug 07, 2014 67.70 69.50 66.00 66.20 37,265 -1.60(-2.36%)
Aug 06, 2014 65.50 68.20 64.60 67.80 55,111 +2.60(+3.99%)
Aug 05, 2014 64.70 65.85 63.10 65.20 38,365 +0.10(+0.15%)
Aug 04, 2014 64.70 66.50 64.40 65.10 51,753 +0.40(+0.62%)
Aug 01, 2014 62.50 65.20 62.30 64.70 45,419 +2.30(+3.69%)
Jul 31, 2014 62.50 65.80 62.30 62.40 51,676 -2.40(-3.70%)
Jul 30, 2014 65.50 66.10 63.10 64.80 75,738 -0.30(-0.46%)
Jul 29, 2014 64.90 65.75 63.50 65.10 39,654 +0.10(+0.15%)
Jul 28, 2014 70.80 71.90 64.90 65.00 131,978 -5.60(-7.93%)
Jul 25, 2014 72.10 72.80 70.00 70.60 54,625 -1.50(-2.08%)
Jul 24, 2014 72.10 75.40 70.60 72.10 89,333 +0.20(+0.28%)
Jul 23, 2014 80.60 81.70 70.90 71.90 297,123 -11.50(-13.79%)
Jul 22, 2014 80.00 84.00 79.90 83.40 65,372 +3.80(+4.77%)
Jul 21, 2014 79.40 81.70 79.10 79.60 43,659 +0.00(+0.00%)
Jul 18, 2014 79.70 81.30 79.10 79.60 31,165 -0.40(-0.50%)
Jul 17, 2014 79.00 82.20 79.00 80.00 34,938 -0.80(-0.99%)
Jul 16, 2014 82.40 83.20 80.30 80.80 27,712 -1.40(-1.70%)
Jul 15, 2014 83.90 85.30 81.70 82.20 40,765 -1.70(-2.03%)
Jul 14, 2014 83.30 85.80 82.70 83.90 47,664 +0.90(+1.08%)
Jul 11, 2014 79.20 83.40 78.75 83.00 41,806 +4.10(+5.20%)
Jul 10, 2014 77.10 79.10 76.60 78.90 24,402 +0.80(+1.02%)
Jul 09, 2014 79.20 79.90 77.80 78.10 27,221 -1.20(-1.51%)
Jul 08, 2014 79.30 80.60 77.49 79.30 33,900 -0.20(-0.25%)
Jul 07, 2014 81.60 82.45 79.30 79.50 31,600 -2.50(-3.05%)
Jul 03, 2014 80.60 82.00 82.00 82.00 15,600 +1.60(+1.99%)
Jul 02, 2014 78.00 83.60 77.80 80.40 96,871 +2.20(+2.81%)
Jul 01, 2014 79.80 80.50 77.50 78.20 55,758 +0.80(+1.03%)
Jun 30, 2014 80.00 81.00 77.10 77.40 83,168 -2.80(-3.49%)
Jun 27, 2014 78.00 80.20 78.00 80.20 269,611 +2.20(+2.82%)
Jun 26, 2014 77.40 80.50 76.30 78.00 60,125 +1.20(+1.56%)
Jun 25, 2014 77.90 77.90 75.60 76.80 87,393 -2.70(-3.40%)
Jun 24, 2014 79.40 81.10 78.20 79.50 40,293 +0.40(+0.51%)
Jun 23, 2014 78.00 79.40 76.80 79.10 58,918 +1.00(+1.28%)
Jun 20, 2014 76.60 78.15 74.60 78.10 113,834 +1.30(+1.69%)
Jun 19, 2014 77.90 78.00 76.00 76.80 29,567 -1.10(-1.41%)
Jun 18, 2014 77.50 79.10 77.20 77.90 40,502 +0.10(+0.13%)
Jun 17, 2014 75.90 78.50 75.70 77.80 20,092 +2.10(+2.77%)
Jun 16, 2014 74.90 76.86 74.00 75.70 38,741 +1.20(+1.61%)
Jun 13, 2014 76.30 76.90 73.50 74.50 32,844 -1.40(-1.84%)
Jun 12, 2014 76.80 77.30 75.20 75.90 36,106 -0.40(-0.52%)
Jun 11, 2014 77.70 79.10 76.10 76.30 32,960 -1.90(-2.43%)
Jun 10, 2014 78.90 80.00 77.90 78.20 52,740 +3.10(+4.13%)
Jun 06, 2014 77.10 77.10 73.90 75.10 80,203 +2.00(+2.74%)
Jun 05, 2014 75.40 76.88 71.70 73.10 91,891 -2.50(-3.31%)
Jun 04, 2014 77.00 77.50 75.21 75.60 225,382 -1.50(-1.95%)
Jun 03, 2014 83.80 83.80 76.40 77.10 354,872 -8.70(-10.14%)
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.