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 (%)
Dec 31, 2010 175.61 177.75 173.14 173.14 12,878 -2.66(-1.51%)
Dec 30, 2010 175.04 177.61 173.14 175.80 10,244 +0.95(+0.54%)
Dec 29, 2010 175.90 175.90 171.33 174.85 21,239 -1.05(-0.59%)
Dec 28, 2010 180.55 180.65 175.04 175.90 11,167 -5.04(-2.78%)
Dec 27, 2010 181.31 181.79 180.17 180.93 5,298 -1.05(-0.57%)
Dec 23, 2010 182.55 183.69 180.46 181.98 5,332 -0.66(-0.36%)
Dec 22, 2010 183.78 184.16 181.60 182.64 8,433 -0.76(-0.41%)
Dec 21, 2010 184.35 185.30 182.45 183.40 8,081 -0.47(-0.26%)
Dec 20, 2010 182.74 185.49 182.74 183.88 17,667 +0.85(+0.47%)
Dec 17, 2010 183.88 184.83 180.74 183.02 45,890 -0.28(-0.16%)
Dec 16, 2010 185.02 188.53 183.02 183.31 18,496 -1.62(-0.87%)
Dec 15, 2010 185.40 188.82 183.31 184.92 10,477 -1.04(-0.56%)
Dec 14, 2010 185.21 188.50 183.31 185.97 7,980 +0.95(+0.51%)
Dec 13, 2010 187.96 188.91 185.02 185.02 9,953 -2.57(-1.37%)
Dec 10, 2010 185.87 188.72 182.55 187.58 9,260 +1.62(+0.87%)
Dec 09, 2010 185.30 186.25 183.69 185.97 13,562 +1.14(+0.62%)
Dec 08, 2010 185.30 186.73 184.54 184.83 14,519 -0.66(-0.36%)
Dec 07, 2010 185.30 187.01 184.26 185.49 22,654 +0.76(+0.41%)
Dec 06, 2010 185.11 185.78 183.97 184.73 16,230 -0.95(-0.51%)
Dec 03, 2010 182.26 186.63 181.69 185.68 9,108 +2.38(+1.30%)
Dec 02, 2010 184.26 184.54 181.69 183.31 8,801 -0.47(-0.26%)
Dec 01, 2010 186.25 186.92 183.59 183.78 15,750 +0.85(+0.47%)
Nov 30, 2010 182.07 184.26 179.51 182.93 22,360 -0.28(-0.16%)
Nov 29, 2010 180.36 183.69 177.32 183.21 14,312 +2.09(+1.15%)
Nov 26, 2010 182.07 183.59 180.74 181.12 3,054 -2.28(-1.24%)
Nov 24, 2010 184.73 183.40 183.40 183.40 11,053 +0.28(+0.16%)
Nov 23, 2010 179.13 183.40 178.27 183.12 14,328 +1.71(+0.94%)
Nov 22, 2010 181.98 183.69 177.04 181.41 14,884 -1.04(-0.57%)
Nov 19, 2010 182.36 183.02 179.60 182.45 15,763 -0.28(-0.16%)
Nov 18, 2010 181.60 184.45 181.56 182.74 13,174 +3.04(+1.69%)
Nov 17, 2010 179.51 180.36 177.23 179.70 7,852 +0.19(+0.11%)
Nov 16, 2010 181.50 183.78 177.89 179.51 17,882 -3.80(-2.07%)
Nov 15, 2010 184.16 187.77 182.17 183.31 10,924 -0.86(-0.46%)
Nov 12, 2010 182.45 185.87 182.45 184.16 17,484 -0.19(-0.10%)
Nov 11, 2010 181.50 185.55 181.50 184.35 18,136 +1.14(+0.62%)
Nov 10, 2010 185.87 186.25 181.03 183.21 15,653 -2.09(-1.13%)
Nov 09, 2010 183.40 185.68 181.69 185.30 25,313 +2.66(+1.46%)
Nov 08, 2010 185.21 186.06 180.65 182.64 26,314 -2.47(-1.33%)
Nov 05, 2010 188.15 189.58 184.26 185.11 27,199 -3.04(-1.62%)
Nov 04, 2010 188.72 189.39 186.82 188.15 28,637 +2.38(+1.28%)
Nov 03, 2010 189.29 189.29 183.88 185.78 20,475 -2.57(-1.36%)
Nov 02, 2010 182.26 188.82 182.26 188.34 32,598 +9.69(+5.43%)
Nov 01, 2010 180.46 183.59 177.51 178.65 21,769 -0.86(-0.48%)
Oct 29, 2010 182.74 183.78 178.18 179.51 26,441 -4.28(-2.33%)
Oct 28, 2010 186.63 187.96 182.36 183.78 37,725 -1.81(-0.97%)
Oct 27, 2010 180.65 186.63 175.32 185.59 76,637 +8.65(+4.89%)
Oct 25, 2010 181.03 181.79 174.94 176.94 22,154 -2.38(-1.32%)
Oct 22, 2010 174.28 179.79 173.14 179.32 15,873 +5.70(+3.28%)
Oct 21, 2010 179.22 180.46 171.33 173.62 26,826 -4.28(-2.40%)
Oct 20, 2010 180.36 180.61 177.51 177.89 13,781 -1.52(-0.85%)
Oct 19, 2010 179.03 185.30 177.23 179.41 34,101 -2.85(-1.56%)
Oct 18, 2010 181.69 183.31 179.60 182.26 27,263 +0.95(+0.52%)
Oct 15, 2010 185.02 186.92 180.17 181.31 38,200 -2.57(-1.40%)
Oct 14, 2010 185.97 187.96 181.22 183.88 32,785 -2.85(-1.53%)
Oct 13, 2010 181.50 187.87 180.27 186.73 44,850 +6.84(+3.80%)
Oct 12, 2010 178.37 180.46 177.42 179.89 17,577 +0.67(+0.37%)
Oct 11, 2010 177.42 181.12 175.80 179.22 22,958 +2.09(+1.18%)
Oct 08, 2010 173.38 178.37 173.10 177.13 25,016 +3.23(+1.86%)
Oct 07, 2010 173.04 175.23 171.62 173.90 16,737 +1.43(+0.83%)
Oct 06, 2010 172.19 174.85 171.81 172.47 26,950 +0.00(+0.00%)
Oct 05, 2010 168.01 174.56 167.72 172.47 31,849 +6.56(+3.95%)
Oct 04, 2010 168.77 170.24 164.02 165.92 12,963 -3.80(-2.24%)
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.