Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

25.88 -0.27 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 121.08 133.44 117.18 132.26 70,593 +10.70(+8.80%)
Oct 30, 2008 123.98 127.41 119.31 121.56 189,910 -0.06(-0.05%)
Oct 29, 2008 119.43 125.10 115.88 121.62 58,535 +1.36(+1.13%)
Oct 28, 2008 110.74 120.91 109.97 120.26 60,383 +11.00(+10.07%)
Oct 27, 2008 109.20 111.98 107.31 109.26 42,533 -1.00(-0.91%)
Oct 24, 2008 109.79 115.76 108.67 110.26 46,378 -4.49(-3.92%)
Oct 23, 2008 113.75 116.65 110.32 114.76 58,759 +1.71(+1.52%)
Oct 22, 2008 117.48 121.20 111.33 113.04 91,103 -6.68(-5.58%)
Oct 21, 2008 124.51 129.48 119.55 119.72 79,315 -1.60(-1.32%)
Oct 20, 2008 116.65 121.32 114.28 121.32 71,598 +2.13(+1.79%)
Oct 17, 2008 118.07 124.63 117.00 119.19 70,472 -2.31(-1.90%)
Oct 16, 2008 115.94 122.44 111.80 121.50 84,246 +6.21(+5.38%)
Oct 15, 2008 124.99 131.37 115.29 115.29 42,698 -11.35(-8.96%)
Oct 14, 2008 131.37 132.79 125.52 126.64 56,692 -0.71(-0.56%)
Oct 13, 2008 130.78 130.78 124.16 127.35 71,599 +2.96(+2.38%)
Oct 10, 2008 115.82 125.93 107.49 124.39 126,896 +6.33(+5.36%)
Oct 09, 2008 126.64 131.55 117.95 118.07 124,657 -7.57(-6.02%)
Oct 08, 2008 127.47 135.21 125.05 125.64 89,046 -5.09(-3.89%)
Oct 07, 2008 133.56 137.64 130.07 130.72 37,100 -4.61(-3.41%)
Oct 06, 2008 136.57 138.64 132.14 135.33 69,923 -4.67(-3.34%)
Oct 03, 2008 145.80 149.29 140.00 140.00 43,955 -4.38(-3.03%)
Oct 02, 2008 149.34 153.66 143.37 144.38 67,711 -4.08(-2.75%)
Oct 01, 2008 146.74 148.63 144.02 148.46 39,986 +1.18(+0.80%)
Sep 30, 2008 145.21 149.70 141.90 147.28 77,184 +2.42(+1.67%)
Sep 29, 2008 150.71 151.47 144.85 144.85 56,440 -8.34(-5.44%)
Sep 26, 2008 149.70 153.37 148.34 153.19 50,087 +3.37(+2.25%)
Sep 25, 2008 153.60 154.61 147.34 149.82 47,468 -2.66(-1.74%)
Sep 24, 2008 152.95 156.50 151.00 152.48 42,159 -0.53(-0.35%)
Sep 23, 2008 152.72 156.97 148.47 153.01 62,949 +0.29(+0.19%)
Sep 22, 2008 158.63 158.86 152.36 152.72 55,883 -6.62(-4.16%)
Sep 19, 2008 156.74 160.34 154.84 159.34 150,692 +5.38(+3.50%)
Sep 18, 2008 148.69 155.79 146.62 153.96 115,881 +7.80(+5.34%)
Sep 17, 2008 148.28 150.71 144.79 146.15 71,105 -4.61(-3.06%)
Sep 16, 2008 142.78 151.47 142.55 150.76 71,951 +4.08(+2.78%)
Sep 15, 2008 148.58 150.53 145.97 146.68 40,326 -1.95(-1.31%)
Sep 12, 2008 150.88 152.77 147.51 148.63 42,151 -3.61(-2.37%)
Sep 11, 2008 146.45 152.24 145.97 152.24 45,664 +4.08(+2.75%)
Sep 10, 2008 148.16 149.17 145.74 148.16 51,137 +2.19(+1.50%)
Sep 09, 2008 147.34 153.54 145.38 145.97 74,748 -0.89(-0.60%)
Sep 08, 2008 149.82 151.59 145.86 146.86 100,326 -2.66(-1.78%)
Sep 05, 2008 146.39 150.82 145.74 149.52 51,636 +1.89(+1.28%)
Sep 04, 2008 151.77 153.07 147.39 147.63 67,314 -5.79(-3.78%)
Sep 03, 2008 148.40 155.64 148.04 153.42 73,542 +5.56(+3.76%)
Sep 02, 2008 152.66 156.76 147.04 147.87 135,084 +0.35(+0.24%)
Aug 29, 2008 137.11 148.52 135.81 147.51 128,094 +9.81(+7.13%)
Aug 28, 2008 137.05 138.41 135.98 137.70 29,127 +1.00(+0.74%)
Aug 27, 2008 137.28 139.06 135.21 136.69 60,458 -0.30(-0.22%)
Aug 26, 2008 135.81 137.64 135.45 136.99 30,052 +1.24(+0.91%)
Aug 25, 2008 136.28 137.40 135.16 135.75 48,924 -1.01(-0.74%)
Aug 22, 2008 135.45 137.52 133.26 136.75 34,316 +2.78(+2.07%)
Aug 21, 2008 134.80 136.46 133.74 133.97 37,425 -1.54(-1.13%)
Aug 20, 2008 136.16 137.34 133.62 135.51 42,624 +0.24(+0.18%)
Aug 19, 2008 134.50 135.75 133.44 135.27 38,819 -0.24(-0.17%)
Aug 18, 2008 141.60 141.60 133.85 135.51 44,873 -5.56(-3.94%)
Aug 15, 2008 139.59 141.84 136.28 141.07 54,064 +2.66(+1.92%)
Aug 14, 2008 137.70 141.66 135.98 138.41 37,035 -0.83(-0.59%)
Aug 13, 2008 139.29 140.71 135.98 139.24 36,161 -0.18(-0.13%)
Aug 12, 2008 138.41 140.06 134.21 139.41 49,458 +0.00(+0.00%)
Aug 11, 2008 139.83 141.54 137.76 139.41 69,690 +0.77(+0.55%)
Aug 08, 2008 135.87 140.89 131.37 138.64 62,549 +3.19(+2.36%)
Aug 07, 2008 131.67 136.99 131.67 135.45 39,201 +2.42(+1.82%)
Aug 06, 2008 133.15 135.98 130.13 133.03 48,757 -0.71(-0.53%)
Aug 05, 2008 128.59 134.68 127.59 133.74 65,318 +4.91(+3.81%)
Aug 04, 2008 131.67 136.51 127.23 128.83 86,243 -2.84(-2.16%)
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.