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 (%)
Sep 30, 2003 116.22 116.79 115.17 116.79 16,402 -0.09(-0.08%)
Sep 29, 2003 119.54 120.59 115.55 116.88 25,990 -1.52(-1.28%)
Sep 26, 2003 117.83 120.50 117.83 118.40 19,533 +0.57(+0.48%)
Sep 25, 2003 121.25 121.54 117.45 117.83 16,871 -3.61(-2.97%)
Sep 24, 2003 122.58 124.39 121.06 121.44 9,847 -1.14(-0.93%)
Sep 23, 2003 122.39 123.92 120.97 122.58 15,886 -1.33(-1.07%)
Sep 22, 2003 120.78 124.01 119.73 123.92 14,271 +2.85(+2.35%)
Sep 19, 2003 122.20 124.49 120.78 121.06 20,159 -2.38(-1.92%)
Sep 18, 2003 125.44 127.24 123.25 123.44 60,725 -2.28(-1.81%)
Sep 17, 2003 122.49 125.91 118.97 125.72 37,731 +5.13(+4.25%)
Sep 16, 2003 121.06 123.06 120.02 120.59 6,136 -1.05(-0.86%)
Sep 15, 2003 116.88 123.06 116.88 121.64 20,751 +4.28(+3.64%)
Sep 12, 2003 118.88 121.06 116.79 117.36 92,857 +0.00(+0.00%)
Sep 11, 2003 117.36 120.59 117.36 117.36 64,686 -0.09(-0.08%)
Sep 10, 2003 120.02 120.97 117.36 117.45 25,403 -3.80(-3.13%)
Sep 09, 2003 122.39 122.49 119.92 121.25 22,077 -0.38(-0.31%)
Sep 08, 2003 122.39 122.68 121.44 121.64 33,074 -0.09(-0.08%)
Sep 05, 2003 122.11 122.68 120.31 121.73 48,196 +0.09(+0.08%)
Sep 04, 2003 123.06 123.06 121.06 121.64 55,057 -1.05(-0.85%)
Sep 03, 2003 118.97 122.78 118.78 122.68 50,185 +4.85(+4.11%)
Sep 02, 2003 115.17 119.92 114.03 117.83 39,862 +3.80(+3.33%)
Aug 29, 2003 112.89 115.08 111.28 114.03 11,196 +1.62(+1.44%)
Aug 28, 2003 113.08 113.56 110.42 112.42 19,289 +0.67(+0.60%)
Aug 27, 2003 111.66 112.99 109.28 111.75 10,712 +0.38(+0.34%)
Aug 26, 2003 112.23 112.32 107.29 111.37 55,762 +1.90(+1.74%)
Aug 25, 2003 110.71 112.61 107.76 109.47 20,488 -1.62(-1.45%)
Aug 22, 2003 113.46 115.84 110.99 111.09 41,125 -1.99(-1.76%)
Aug 21, 2003 110.52 113.27 109.47 113.08 21,667 +1.99(+1.80%)
Aug 20, 2003 109.66 111.37 109.28 111.09 27,897 +0.28(+0.26%)
Aug 19, 2003 109.85 110.80 107.76 110.80 20,867 +1.81(+1.66%)
Aug 18, 2003 107.95 109.85 105.95 109.00 19,478 +1.14(+1.06%)
Aug 15, 2003 108.33 110.61 107.29 107.86 20,078 -1.23(-1.13%)
Aug 14, 2003 104.72 110.14 104.15 109.09 27,886 +4.47(+4.27%)
Aug 13, 2003 103.58 105.95 102.72 104.62 19,520 +2.57(+2.51%)
Aug 12, 2003 96.64 103.39 96.64 102.06 24,592 +2.85(+2.87%)
Aug 11, 2003 97.02 102.25 96.55 99.21 36,115 +3.23(+3.37%)
Aug 08, 2003 99.30 99.30 95.60 95.98 36,357 -1.72(-1.76%)
Aug 07, 2003 100.82 102.15 97.21 97.70 21,383 -2.94(-2.92%)
Aug 06, 2003 102.92 103.20 100.54 100.63 22,477 -1.61(-1.58%)
Aug 05, 2003 105.95 105.95 102.06 102.25 15,879 -2.76(-2.62%)
Aug 04, 2003 107.86 107.86 103.11 105.00 19,846 -2.00(-1.87%)
Aug 01, 2003 108.33 108.33 106.14 107.00 16,721 -1.52(-1.40%)
Jul 31, 2003 109.57 112.70 107.67 108.52 37,747 -1.43(-1.30%)
Jul 30, 2003 110.90 111.75 107.57 109.95 28,349 -1.42(-1.28%)
Jul 29, 2003 109.28 111.66 107.29 111.37 19,773 +1.23(+1.12%)
Jul 28, 2003 108.52 113.46 106.91 110.14 46,607 +0.57(+0.52%)
Jul 25, 2003 107.10 110.61 105.95 109.57 23,414 +0.09(+0.09%)
Jul 24, 2003 106.43 110.90 105.99 109.47 49,291 +2.28(+2.13%)
Jul 23, 2003 98.64 110.42 95.50 107.19 184,126 -13.40(-11.11%)
Jul 22, 2003 123.53 124.01 119.16 120.59 26,360 -1.71(-1.40%)
Jul 21, 2003 124.01 126.77 120.88 122.30 19,205 -3.61(-2.87%)
Jul 18, 2003 126.39 129.14 123.06 125.91 27,160 -0.66(-0.53%)
Jul 17, 2003 128.19 128.38 126.48 126.58 22,772 -1.90(-1.48%)
Jul 16, 2003 127.91 130.95 127.43 128.48 38,220 -0.19(-0.15%)
Jul 15, 2003 128.38 130.00 128.29 128.67 9,723 +0.38(+0.30%)
Jul 14, 2003 130.28 130.66 128.29 128.29 9,060 -2.00(-1.53%)
Jul 11, 2003 127.53 130.66 126.48 130.28 26,045 +2.28(+1.78%)
Jul 10, 2003 129.90 133.04 126.39 128.00 14,238 -5.04(-3.79%)
Jul 09, 2003 132.09 133.42 128.38 133.04 24,635 +1.81(+1.38%)
Jul 08, 2003 129.24 132.56 129.24 131.23 35,147 +1.24(+0.95%)
Jul 07, 2003 126.58 130.09 126.10 130.00 46,376 +3.04(+2.40%)
Jul 03, 2003 126.39 128.19 124.49 126.96 7,629 -1.05(-0.82%)
Jul 02, 2003 127.24 128.38 124.96 128.00 28,202 +0.76(+0.60%)
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.