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 (%)
Oct 31, 2003 125.06 125.15 122.58 123.53 11,371 -0.86(-0.69%)
Oct 30, 2003 122.39 125.15 123.63 124.39 7,481 +2.00(+1.63%)
Oct 29, 2003 121.54 123.06 119.45 122.39 15,402 +0.85(+0.70%)
Oct 28, 2003 120.88 122.11 119.35 121.54 12,178 +1.90(+1.59%)
Oct 27, 2003 118.97 122.49 118.97 119.64 18,784 +0.85(+0.72%)
Oct 24, 2003 118.40 119.73 117.93 118.78 14,806 -0.09(-0.08%)
Oct 23, 2003 118.78 120.20 117.93 118.88 18,257 +0.09(+0.08%)
Oct 22, 2003 122.11 122.11 117.93 118.78 26,329 -3.99(-3.25%)
Oct 21, 2003 111.66 125.72 111.56 122.78 115,821 +2.57(+2.13%)
Oct 20, 2003 125.25 125.44 118.78 120.21 55,860 -4.18(-3.36%)
Oct 17, 2003 127.81 127.81 124.11 124.39 14,819 -2.75(-2.17%)
Oct 16, 2003 126.10 128.19 124.68 127.15 11,254 +1.05(+0.83%)
Oct 15, 2003 126.01 127.24 124.01 126.10 12,241 -0.95(-0.75%)
Oct 14, 2003 121.25 127.05 121.25 127.05 20,737 +1.42(+1.13%)
Oct 13, 2003 121.06 125.91 120.78 125.63 14,560 +4.75(+3.93%)
Oct 10, 2003 119.92 120.88 118.40 120.88 12,004 +0.95(+0.79%)
Oct 09, 2003 120.88 123.53 119.26 119.92 29,227 -0.09(-0.08%)
Oct 08, 2003 121.16 121.44 118.31 120.02 23,906 -0.67(-0.55%)
Oct 07, 2003 122.02 122.39 118.78 120.69 27,544 +0.86(+0.71%)
Oct 06, 2003 120.69 121.16 118.59 119.83 11,151 -1.33(-1.10%)
Oct 03, 2003 119.07 122.30 118.02 121.16 12,055 +2.76(+2.33%)
Oct 02, 2003 123.06 123.06 117.64 118.40 32,528 -4.37(-3.56%)
Oct 01, 2003 115.93 123.16 115.93 122.78 12,015 +5.99(+5.13%)
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%)
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.