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

Jakks Pacific Inc (NQ: JAKK )

19.43 -0.29 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2006 208.21 210.39 206.97 207.54 21,113 -1.14(-0.55%)
Dec 28, 2006 210.96 212.39 208.49 208.68 18,152 -3.14(-1.48%)
Dec 27, 2006 205.45 213.05 205.45 211.82 22,709 +6.08(+2.96%)
Dec 26, 2006 208.49 208.97 205.54 205.73 20,601 -3.42(-1.64%)
Dec 22, 2006 208.40 211.25 206.21 209.16 12,320 +1.24(+0.59%)
Dec 21, 2006 211.63 212.29 207.16 207.92 19,834 -4.37(-2.06%)
Dec 20, 2006 212.58 215.24 209.72 212.29 22,259 +0.85(+0.40%)
Dec 19, 2006 212.67 212.86 207.35 211.44 27,644 -1.23(-0.58%)
Dec 18, 2006 215.81 218.54 212.58 212.67 16,371 -2.85(-1.32%)
Dec 15, 2006 214.57 218.94 213.72 215.52 29,443 +0.09(+0.04%)
Dec 14, 2006 211.63 216.95 211.63 215.43 20,579 +3.80(+1.80%)
Dec 13, 2006 213.53 213.53 209.06 211.63 19,966 -0.85(-0.40%)
Dec 12, 2006 212.01 215.14 210.01 212.48 12,737 +1.04(+0.49%)
Dec 11, 2006 212.67 214.48 210.39 211.44 15,017 -1.23(-0.58%)
Dec 08, 2006 215.14 216.57 211.34 212.67 18,892 -3.42(-1.58%)
Dec 07, 2006 216.47 217.99 215.05 216.09 14,018 -0.66(-0.31%)
Dec 06, 2006 220.65 220.65 215.24 216.76 20,747 -3.90(-1.77%)
Dec 05, 2006 217.42 222.17 216.09 220.65 28,447 +3.80(+1.75%)
Dec 04, 2006 208.49 217.90 207.35 216.85 39,285 +9.50(+4.58%)
Dec 01, 2006 208.11 210.58 204.59 207.35 28,907 -0.28(-0.14%)
Nov 30, 2006 204.50 210.10 203.36 207.63 36,631 +2.57(+1.25%)
Nov 29, 2006 208.40 213.15 204.40 205.07 20,825 -2.76(-1.33%)
Nov 28, 2006 204.97 208.30 203.36 207.82 13,236 +2.57(+1.25%)
Nov 27, 2006 212.48 213.34 204.59 205.26 31,482 -9.98(-4.64%)
Nov 24, 2006 212.67 215.81 212.67 215.24 4,326 +0.47(+0.22%)
Nov 22, 2006 218.47 218.47 211.34 214.76 18,177 -3.71(-1.70%)
Nov 21, 2006 220.65 220.65 218.18 218.47 20,712 -1.62(-0.73%)
Nov 20, 2006 214.38 220.75 214.00 220.08 14,957 +4.09(+1.89%)
Nov 17, 2006 217.80 217.99 214.29 216.00 12,374 -1.81(-0.83%)
Nov 16, 2006 216.47 218.56 215.52 217.80 21,870 +0.38(+0.18%)
Nov 15, 2006 213.62 217.90 212.77 217.42 25,144 +3.90(+1.82%)
Nov 14, 2006 213.05 213.64 210.96 213.53 20,507 +1.24(+0.58%)
Nov 13, 2006 209.44 213.34 209.16 212.29 17,896 +2.38(+1.13%)
Nov 10, 2006 206.78 210.68 206.78 209.91 10,815 +3.71(+1.80%)
Nov 09, 2006 211.91 211.91 204.97 206.21 18,961 -5.70(-2.69%)
Nov 08, 2006 210.68 212.29 207.73 211.91 23,750 +0.66(+0.31%)
Nov 07, 2006 209.16 212.20 207.06 211.25 53,492 +2.57(+1.23%)
Nov 06, 2006 205.54 210.58 203.93 208.68 27,061 +4.94(+2.43%)
Nov 03, 2006 209.06 209.94 203.17 203.74 38,972 -4.28(-2.06%)
Nov 02, 2006 208.87 210.96 205.73 208.01 44,973 -1.24(-0.59%)
Nov 01, 2006 207.44 210.49 206.11 209.25 41,137 +3.14(+1.52%)
Oct 31, 2006 211.63 211.63 202.31 206.11 57,380 -5.70(-2.69%)
Oct 30, 2006 212.58 212.96 209.06 211.82 27,744 -1.52(-0.71%)
Oct 27, 2006 207.54 214.95 207.54 213.34 34,083 +3.61(+1.72%)
Oct 26, 2006 210.20 211.25 206.40 209.72 41,104 -1.52(-0.72%)
Oct 25, 2006 210.01 212.58 206.11 211.25 42,641 +0.38(+0.18%)
Oct 24, 2006 213.53 213.53 208.78 210.87 36,040 -1.52(-0.72%)
Oct 23, 2006 205.45 213.81 205.45 212.39 72,594 +8.27(+4.05%)
Oct 20, 2006 210.49 210.87 201.27 204.12 66,608 -4.94(-2.36%)
Oct 19, 2006 189.77 212.86 183.40 209.06 308,870 +36.11(+20.88%)
Oct 18, 2006 174.00 174.75 171.05 172.95 46,828 -0.57(-0.33%)
Oct 17, 2006 171.71 173.71 166.30 173.52 52,378 +0.09(+0.05%)
Oct 16, 2006 169.72 173.71 168.58 173.43 33,806 +4.09(+2.41%)
Oct 13, 2006 172.66 173.43 166.01 169.34 44,555 -2.85(-1.66%)
Oct 12, 2006 170.76 172.95 170.19 172.19 28,054 +1.71(+1.00%)
Oct 11, 2006 170.67 173.14 167.53 170.48 22,985 -0.76(-0.44%)
Oct 10, 2006 173.24 173.52 170.19 171.24 44,453 -2.28(-1.31%)
Oct 09, 2006 165.73 173.71 165.73 173.52 27,334 +7.13(+4.28%)
Oct 06, 2006 168.96 170.00 165.06 166.39 24,626 -3.61(-2.12%)
Oct 05, 2006 172.76 175.42 166.58 170.00 53,586 -2.76(-1.60%)
Oct 04, 2006 170.00 173.01 168.67 172.76 21,341 +2.95(+1.73%)
Oct 03, 2006 166.77 171.33 163.16 169.81 42,215 +2.09(+1.25%)
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.