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

Jakks Pacific Inc (NQ: JAKK )

18.66 -0.33 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2004 183.59 183.59 174.94 176.94 37,610 -5.61(-3.07%)
Nov 29, 2004 185.30 186.54 180.84 182.55 35,263 -1.43(-0.78%)
Nov 26, 2004 181.22 185.21 180.17 183.97 18,363 +4.18(+2.33%)
Nov 24, 2004 177.32 180.55 177.32 179.79 40,735 +1.90(+1.07%)
Nov 23, 2004 174.28 178.18 170.29 177.89 59,867 +4.37(+2.52%)
Nov 22, 2004 165.06 174.38 162.69 173.52 83,723 +11.97(+7.41%)
Nov 19, 2004 161.45 165.35 160.79 161.55 33,842 +0.95(+0.59%)
Nov 18, 2004 161.55 163.16 160.31 160.60 45,060 -2.47(-1.52%)
Nov 17, 2004 161.55 167.25 159.65 163.07 103,812 -4.66(-2.78%)
Nov 16, 2004 173.05 178.08 165.63 167.72 140,622 -0.09(-0.06%)
Nov 15, 2004 164.97 169.81 164.97 167.82 48,754 +1.52(+0.91%)
Nov 12, 2004 166.77 168.20 165.44 166.30 58,562 -0.95(-0.57%)
Nov 11, 2004 167.91 172.28 165.63 167.25 44,650 -2.66(-1.57%)
Nov 10, 2004 166.68 170.00 165.06 169.91 72,747 +4.37(+2.64%)
Nov 09, 2004 164.11 166.30 163.83 165.54 38,567 -0.47(-0.29%)
Nov 08, 2004 168.76 168.76 164.21 166.01 43,598 -2.09(-1.24%)
Nov 05, 2004 166.77 169.15 162.88 168.10 83,954 +2.00(+1.20%)
Nov 04, 2004 160.98 166.20 160.69 166.11 67,401 +5.99(+3.74%)
Nov 03, 2004 158.22 161.17 156.89 160.12 50,501 +4.94(+3.18%)
Nov 02, 2004 154.70 158.12 152.52 155.18 61,277 +2.19(+1.43%)
Nov 01, 2004 150.81 155.37 148.81 152.99 83,081 +3.23(+2.16%)
Oct 29, 2004 150.05 150.05 147.29 149.76 40,283 +0.76(+0.51%)
Oct 28, 2004 144.92 150.52 141.12 149.00 55,983 +4.94(+3.43%)
Oct 27, 2004 150.33 153.56 142.73 144.06 194,565 -4.09(-2.76%)
Oct 26, 2004 144.06 151.66 143.02 148.15 150,546 +7.22(+5.13%)
Oct 25, 2004 131.61 142.54 131.61 140.93 194,744 +9.22(+7.00%)
Oct 22, 2004 132.09 135.13 128.67 131.71 139,801 +3.04(+2.36%)
Oct 21, 2004 128.09 135.89 125.82 128.67 427,035 +5.51(+4.48%)
Oct 20, 2004 145.20 145.39 121.16 123.16 1,644,948 -55.59(-31.10%)
Oct 19, 2004 241.75 242.79 173.43 178.75 528,690 -50.75(-22.11%)
Oct 18, 2004 227.97 230.16 223.79 229.49 48,165 +1.90(+0.84%)
Oct 15, 2004 230.92 230.92 225.69 227.59 44,808 -2.00(-0.87%)
Oct 14, 2004 228.92 235.00 228.92 229.59 59,730 +0.86(+0.37%)
Oct 13, 2004 229.30 233.86 228.06 228.73 29,496 +1.05(+0.46%)
Oct 12, 2004 224.45 227.88 223.31 227.69 17,342 +2.09(+0.93%)
Oct 11, 2004 223.89 229.21 223.88 225.59 16,858 +0.76(+0.34%)
Oct 08, 2004 223.50 228.83 222.17 224.84 21,762 -1.23(-0.55%)
Oct 07, 2004 230.06 230.06 225.41 226.07 26,855 -4.28(-1.86%)
Oct 06, 2004 226.26 230.35 224.55 230.35 19,226 +2.95(+1.30%)
Oct 05, 2004 226.93 228.83 225.50 227.40 37,862 +1.33(+0.59%)
Oct 04, 2004 222.37 231.30 222.36 226.07 20,562 +2.47(+1.11%)
Oct 01, 2004 220.94 223.79 217.71 223.60 31,843 +5.04(+2.30%)
Sep 30, 2004 216.38 219.51 216.00 218.56 31,338 +1.24(+0.57%)
Sep 29, 2004 216.66 219.99 214.10 217.33 19,952 +1.81(+0.84%)
Sep 28, 2004 213.43 217.04 211.63 215.52 24,529 +3.80(+1.80%)
Sep 27, 2004 217.71 217.71 211.72 211.72 30,044 -4.66(-2.15%)
Sep 24, 2004 217.14 218.37 215.90 216.38 31,548 -0.85(-0.39%)
Sep 23, 2004 216.85 218.28 212.21 217.23 20,573 +1.23(+0.57%)
Sep 22, 2004 219.99 219.99 213.91 216.00 17,447 -3.33(-1.52%)
Sep 21, 2004 215.71 220.65 214.48 219.32 30,675 +5.04(+2.35%)
Sep 20, 2004 214.29 216.85 211.91 214.29 34,179 -1.05(-0.49%)
Sep 17, 2004 215.43 217.14 211.91 215.33 58,530 +1.81(+0.85%)
Sep 16, 2004 210.58 215.43 207.06 213.53 51,879 +5.23(+2.51%)
Sep 15, 2004 199.56 209.53 199.18 208.30 108,421 +7.70(+3.84%)
Sep 14, 2004 196.99 201.74 194.81 200.60 60,740 +2.76(+1.39%)
Sep 13, 2004 197.09 198.51 195.76 197.85 41,356 +3.52(+1.81%)
Sep 10, 2004 194.24 195.09 193.00 194.33 47,007 -0.38(-0.20%)
Sep 09, 2004 198.61 200.89 194.14 194.71 59,751 -4.75(-2.38%)
Sep 08, 2004 199.56 200.13 196.61 199.46 66,612 -3.04(-1.50%)
Sep 07, 2004 190.25 202.69 189.39 202.50 42,261 +12.45(+6.55%)
Sep 03, 2004 189.39 190.06 187.11 190.06 37,810 +2.28(+1.21%)
Sep 02, 2004 185.97 188.34 185.21 187.77 12,869 +1.90(+1.02%)
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.