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

Jakks Pacific Inc (NQ: JAKK )

18.47 +0.40 (+2.21%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 14, 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 (%)
Feb 28, 2005 185.59 190.06 183.02 187.87 59,978 +3.52(+1.91%)
Feb 25, 2005 182.45 185.78 180.74 184.35 54,615 +3.04(+1.68%)
Feb 24, 2005 188.53 189.67 178.18 181.31 119,727 -7.70(-4.07%)
Feb 23, 2005 200.03 201.74 188.82 189.01 107,185 -10.36(-5.20%)
Feb 22, 2005 218.09 218.56 195.95 199.37 139,674 -1.62(-0.80%)
Feb 18, 2005 193.38 200.98 193.38 200.98 46,566 +6.84(+3.52%)
Feb 17, 2005 204.69 204.69 194.14 194.14 48,558 -8.17(-4.04%)
Feb 16, 2005 200.60 204.97 199.46 202.31 45,928 +0.09(+0.05%)
Feb 15, 2005 199.18 203.26 196.99 202.22 27,834 +3.14(+1.58%)
Feb 14, 2005 200.03 202.41 197.37 199.08 65,194 -4.66(-2.29%)
Feb 11, 2005 212.96 213.72 163.92 203.74 431,756 -13.68(-6.29%)
Feb 10, 2005 225.59 225.59 216.47 217.42 20,384 -7.03(-3.13%)
Feb 09, 2005 225.12 225.97 223.98 224.45 30,569 -0.48(-0.21%)
Feb 08, 2005 225.97 225.97 223.79 224.93 16,184 +1.14(+0.51%)
Feb 07, 2005 223.60 227.69 220.08 223.79 34,907 -0.76(-0.34%)
Feb 04, 2005 216.66 224.84 213.72 224.55 33,266 +7.89(+3.64%)
Feb 03, 2005 220.37 220.37 212.29 216.66 41,355 -1.90(-0.87%)
Feb 02, 2005 212.39 220.08 210.49 218.56 43,410 +6.46(+3.05%)
Feb 01, 2005 206.40 212.29 206.22 212.10 29,504 +4.75(+2.29%)
Jan 31, 2005 205.83 208.49 203.36 207.35 16,052 +3.61(+1.77%)
Jan 28, 2005 204.97 206.40 202.31 203.74 15,046 -2.57(-1.24%)
Jan 27, 2005 209.06 209.06 205.35 206.30 24,317 -2.28(-1.09%)
Jan 26, 2005 199.75 208.87 197.66 208.59 21,461 +11.88(+6.04%)
Jan 25, 2005 204.31 205.26 195.47 196.71 27,378 -5.89(-2.91%)
Jan 24, 2005 204.12 204.21 200.79 202.60 17,036 +0.19(+0.09%)
Jan 21, 2005 200.70 204.59 199.84 202.41 14,936 +3.23(+1.62%)
Jan 20, 2005 205.35 208.49 199.18 199.18 27,831 -11.40(-5.42%)
Jan 19, 2005 208.68 212.01 206.11 210.58 41,544 +3.99(+1.93%)
Jan 18, 2005 209.06 209.06 205.54 206.59 16,958 -2.09(-1.00%)
Jan 14, 2005 204.02 209.06 200.98 208.68 20,474 +9.03(+4.52%)
Jan 13, 2005 209.82 209.82 198.61 199.65 31,755 -8.93(-4.28%)
Jan 12, 2005 197.28 209.34 193.95 208.59 32,364 +12.64(+6.45%)
Jan 11, 2005 198.32 198.32 195.47 195.95 36,529 -0.85(-0.43%)
Jan 10, 2005 194.43 199.46 191.86 196.80 43,259 +4.85(+2.52%)
Jan 07, 2005 200.60 200.60 191.67 191.96 35,250 -6.37(-3.21%)
Jan 06, 2005 193.95 201.55 193.00 198.32 22,185 +3.42(+1.76%)
Jan 05, 2005 196.80 200.51 192.53 194.90 44,419 -5.42(-2.70%)
Jan 04, 2005 204.88 208.59 199.18 200.32 42,889 -2.95(-1.45%)
Jan 03, 2005 214.86 217.42 202.31 203.26 57,036 -6.84(-3.26%)
Dec 31, 2004 214.86 216.28 209.91 210.10 15,121 -5.13(-2.38%)
Dec 30, 2004 217.14 218.37 212.58 215.24 13,217 -2.28(-1.05%)
Dec 29, 2004 215.62 218.66 211.53 217.52 25,571 +3.33(+1.55%)
Dec 28, 2004 208.68 215.33 208.30 214.19 25,718 +4.94(+2.36%)
Dec 27, 2004 207.63 211.53 206.40 209.25 38,578 +1.71(+0.82%)
Dec 23, 2004 200.70 208.97 200.51 207.54 36,326 +7.51(+3.75%)
Dec 22, 2004 200.79 203.45 199.08 200.03 35,768 -4.56(-2.23%)
Dec 21, 2004 198.61 204.59 196.33 204.59 38,567 +5.61(+2.82%)
Dec 20, 2004 199.27 200.79 196.61 198.99 30,012 +0.95(+0.48%)
Dec 17, 2004 200.32 200.32 194.14 198.04 34,326 -0.66(-0.33%)
Dec 16, 2004 199.56 204.12 197.94 198.70 34,169 -2.95(-1.46%)
Dec 15, 2004 200.51 203.74 197.47 201.65 29,749 +1.14(+0.57%)
Dec 14, 2004 192.24 204.69 191.00 200.51 69,285 +8.27(+4.30%)
Dec 13, 2004 189.10 194.62 188.34 192.24 34,421 +1.71(+0.90%)
Dec 10, 2004 190.06 191.19 185.78 190.53 22,572 +1.71(+0.91%)
Dec 09, 2004 190.72 190.72 181.79 188.82 24,519 -1.90(-1.00%)
Dec 08, 2004 182.64 191.38 180.65 190.72 55,499 +9.98(+5.52%)
Dec 07, 2004 185.87 189.01 180.55 180.74 28,286 -6.46(-3.45%)
Dec 06, 2004 181.31 188.91 181.31 187.20 38,420 +4.37(+2.39%)
Dec 03, 2004 183.31 185.40 181.31 182.83 19,604 -2.00(-1.08%)
Dec 02, 2004 179.89 185.40 179.89 184.83 41,966 +3.42(+1.89%)
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.