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 (%)
May 30, 2003 129.24 134.75 129.24 134.75 12,438 +5.51(+4.27%)
May 29, 2003 125.82 129.52 122.78 129.24 8,786 +4.94(+3.98%)
May 28, 2003 122.11 124.96 121.64 124.30 8,439 +2.57(+2.11%)
May 27, 2003 120.97 124.58 120.59 121.73 22,582 +0.57(+0.47%)
May 23, 2003 121.16 121.64 120.02 121.16 6,145 +0.00(+0.00%)
May 22, 2003 121.64 121.64 119.26 121.16 9,428 -0.67(-0.55%)
May 21, 2003 120.21 122.20 118.31 121.83 9,734 +1.33(+1.10%)
May 20, 2003 121.35 122.58 116.88 120.50 22,025 -0.76(-0.63%)
May 19, 2003 126.96 127.81 120.69 121.25 17,089 -5.99(-4.71%)
May 16, 2003 130.28 134.08 127.24 127.24 15,942 -4.28(-3.25%)
May 15, 2003 134.84 134.84 130.85 131.52 7,797 -1.11(-0.84%)
May 14, 2003 131.71 137.73 131.14 132.63 14,932 +1.30(+0.99%)
May 13, 2003 131.71 133.04 129.33 131.33 13,932 -0.19(-0.14%)
May 12, 2003 131.90 133.04 130.19 131.52 13,901 -0.66(-0.50%)
May 09, 2003 131.33 135.32 130.09 132.18 11,186 +0.28(+0.22%)
May 08, 2003 131.71 133.32 131.14 131.90 8,618 -1.90(-1.42%)
May 07, 2003 133.61 135.60 132.66 133.80 12,943 -0.95(-0.71%)
May 06, 2003 129.62 136.17 128.38 134.75 19,404 +5.32(+4.11%)
May 05, 2003 126.86 129.62 123.53 129.43 14,353 +2.09(+1.64%)
May 02, 2003 121.92 129.24 121.64 127.34 16,416 +5.13(+4.20%)
May 01, 2003 123.16 123.53 120.21 122.20 12,512 -0.86(-0.69%)
Apr 30, 2003 120.21 124.77 119.73 123.06 14,753 +2.85(+2.37%)
Apr 29, 2003 121.64 123.53 119.73 120.21 21,898 -1.90(-1.56%)
Apr 28, 2003 117.45 123.06 117.45 122.11 11,449 +3.80(+3.21%)
Apr 25, 2003 117.26 120.11 117.26 118.31 19,005 -1.25(-1.04%)
Apr 24, 2003 119.45 123.06 116.41 119.55 19,047 +1.06(+0.89%)
Apr 23, 2003 115.93 121.64 114.03 118.50 24,382 +2.57(+2.21%)
Apr 22, 2003 117.64 117.83 109.19 115.93 106,727 -7.60(-6.15%)
Apr 21, 2003 115.84 125.34 115.36 123.53 55,121 +8.65(+7.53%)
Apr 17, 2003 118.21 118.31 114.03 114.89 10,544 +0.57(+0.50%)
Apr 16, 2003 117.64 117.64 113.08 114.32 12,785 -2.84(-2.42%)
Apr 15, 2003 116.88 117.36 114.98 117.16 10,691 +0.28(+0.24%)
Apr 14, 2003 118.40 118.69 114.03 116.88 14,248 -0.47(-0.40%)
Apr 11, 2003 118.78 118.78 114.41 117.36 11,280 +1.43(+1.23%)
Apr 10, 2003 116.69 119.07 114.03 115.93 13,311 -0.95(-0.81%)
Apr 09, 2003 121.44 122.20 116.41 116.88 16,037 -4.66(-3.83%)
Apr 08, 2003 124.01 124.20 119.07 121.54 16,889 -0.85(-0.70%)
Apr 07, 2003 121.25 125.91 121.25 122.39 33,853 +5.51(+4.71%)
Apr 04, 2003 108.62 118.21 107.10 116.88 90,174 +12.26(+11.72%)
Apr 03, 2003 108.24 108.33 104.44 104.62 18,373 -1.90(-1.78%)
Apr 02, 2003 100.25 106.72 100.25 106.53 20,530 +5.23(+5.16%)
Apr 01, 2003 98.26 102.34 97.12 101.30 16,090 +2.85(+2.90%)
Mar 31, 2003 98.83 100.73 96.55 98.45 20,720 -0.95(-0.96%)
Mar 28, 2003 99.21 100.63 97.12 99.40 18,608 -0.57(-0.57%)
Mar 27, 2003 99.02 101.68 96.93 99.97 21,835 +1.14(+1.15%)
Mar 26, 2003 102.15 102.15 97.50 98.83 22,757 -2.95(-2.89%)
Mar 25, 2003 100.44 102.53 99.49 101.77 13,599 +1.61(+1.61%)
Mar 24, 2003 98.83 101.49 98.07 100.16 19,145 -3.52(-3.39%)
Mar 21, 2003 97.40 105.58 97.12 103.67 21,910 +2.47(+2.44%)
Mar 20, 2003 99.68 102.92 96.74 101.20 12,793 +1.14(+1.14%)
Mar 19, 2003 95.03 102.15 94.93 100.06 17,268 +3.04(+3.13%)
Mar 18, 2003 95.22 97.40 95.22 97.02 17,225 +0.29(+0.29%)
Mar 17, 2003 93.03 97.88 90.28 96.74 35,831 +3.90(+4.20%)
Mar 14, 2003 94.55 94.55 92.56 92.84 28,826 +0.48(+0.51%)
Mar 13, 2003 92.65 94.65 91.42 92.37 33,001 +0.09(+0.10%)
Mar 12, 2003 93.13 93.51 91.23 92.27 20,951 -0.09(-0.10%)
Mar 11, 2003 93.79 94.46 91.42 92.37 14,090 -0.57(-0.61%)
Mar 10, 2003 93.32 95.03 92.94 92.94 9,428 -0.38(-0.41%)
Mar 07, 2003 94.46 95.50 93.13 93.32 20,646 -1.43(-1.50%)
Mar 06, 2003 96.64 96.64 93.60 94.74 27,644 -0.76(-0.80%)
Mar 05, 2003 99.21 99.78 94.55 95.50 49,249 -5.23(-5.19%)
Mar 04, 2003 103.58 103.58 100.25 100.73 22,035 -2.09(-2.03%)
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.