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 (%)
Aug 31, 2007 214.48 216.38 209.91 213.53 20,506 +2.56(+1.22%)
Aug 30, 2007 217.90 219.32 210.01 210.96 45,877 -9.41(-4.27%)
Aug 29, 2007 215.33 221.79 211.63 220.37 30,867 +7.13(+3.34%)
Aug 28, 2007 225.31 225.97 212.96 213.24 29,945 -12.64(-5.60%)
Aug 27, 2007 224.74 232.72 224.74 225.88 63,031 +1.43(+0.64%)
Aug 24, 2007 218.28 224.84 213.81 224.45 22,822 +7.13(+3.28%)
Aug 23, 2007 223.31 223.69 214.57 217.33 27,003 -4.66(-2.10%)
Aug 22, 2007 220.56 223.79 217.14 221.98 36,457 +4.28(+1.96%)
Aug 21, 2007 218.85 220.75 214.19 217.71 17,993 -0.29(-0.13%)
Aug 20, 2007 217.33 219.99 215.14 217.99 29,487 +2.00(+0.92%)
Aug 17, 2007 227.88 227.88 212.01 216.00 41,058 -2.09(-0.96%)
Aug 16, 2007 209.44 218.47 205.16 218.09 39,112 +8.17(+3.89%)
Aug 15, 2007 208.40 215.62 208.40 209.91 48,424 +1.42(+0.68%)
Aug 14, 2007 215.14 219.13 207.92 208.49 47,155 -7.32(-3.39%)
Aug 13, 2007 205.54 240.80 199.65 215.81 147,308 +12.54(+6.17%)
Aug 10, 2007 186.82 206.40 172.85 203.26 170,212 +13.30(+7.00%)
Aug 09, 2007 199.37 200.22 189.25 189.96 154,350 -10.55(-5.26%)
Aug 08, 2007 216.19 217.99 199.56 200.51 141,911 -14.44(-6.72%)
Aug 07, 2007 218.09 218.09 209.91 214.95 57,286 -4.18(-1.91%)
Aug 06, 2007 220.84 221.27 207.44 219.13 82,534 -0.47(-0.22%)
Aug 03, 2007 221.60 233.77 219.04 219.61 51,909 -7.79(-3.43%)
Aug 02, 2007 228.54 230.35 224.93 227.40 48,889 -2.19(-0.95%)
Aug 01, 2007 225.31 232.72 224.36 229.59 57,383 +4.28(+1.90%)
Jul 31, 2007 229.02 231.20 224.36 225.31 71,937 -0.47(-0.21%)
Jul 30, 2007 225.12 227.40 217.80 225.78 55,786 +1.71(+0.76%)
Jul 27, 2007 229.02 230.44 223.88 224.07 58,813 -6.37(-2.76%)
Jul 26, 2007 244.22 246.03 223.41 230.44 135,673 -9.79(-4.07%)
Jul 25, 2007 254.01 266.08 230.63 240.23 222,077 -44.09(-15.51%)
Jul 24, 2007 283.28 289.83 280.33 284.32 86,434 +0.95(+0.34%)
Jul 23, 2007 286.22 287.99 281.28 283.37 38,296 -2.28(-0.80%)
Jul 20, 2007 287.17 291.45 284.70 285.65 51,452 -4.09(-1.41%)
Jul 19, 2007 293.16 294.01 286.98 289.74 49,115 -1.62(-0.55%)
Jul 18, 2007 293.92 293.92 285.75 291.35 34,443 -3.61(-1.22%)
Jul 17, 2007 294.58 298.58 292.59 294.96 45,006 +0.76(+0.26%)
Jul 16, 2007 290.97 294.30 287.55 294.20 133,143 +2.94(+1.01%)
Jul 13, 2007 285.75 291.92 285.27 291.26 43,617 +2.47(+0.86%)
Jul 12, 2007 279.10 288.79 277.10 288.79 65,060 +11.59(+4.18%)
Jul 11, 2007 274.53 277.57 272.73 277.19 33,478 +3.61(+1.32%)
Jul 10, 2007 272.54 274.82 269.02 273.58 46,521 +0.86(+0.31%)
Jul 09, 2007 271.78 274.91 271.49 272.73 34,024 +1.52(+0.56%)
Jul 06, 2007 272.73 273.87 267.96 271.21 22,874 -0.76(-0.28%)
Jul 05, 2007 273.39 274.25 267.41 271.97 31,835 -2.09(-0.76%)
Jul 03, 2007 275.29 275.96 271.02 274.06 13,474 -1.04(-0.38%)
Jul 02, 2007 267.22 275.86 266.93 275.10 47,729 +7.70(+2.88%)
Jun 29, 2007 270.07 270.07 264.27 267.41 42,113 -1.14(-0.42%)
Jun 28, 2007 259.14 270.16 257.81 268.55 47,788 +9.88(+3.82%)
Jun 27, 2007 261.99 264.75 258.47 258.66 67,215 -1.71(-0.66%)
Jun 26, 2007 260.19 264.37 257.52 260.38 43,370 +1.43(+0.55%)
Jun 25, 2007 262.94 267.22 257.52 258.95 26,122 -3.99(-1.52%)
Jun 22, 2007 269.88 269.88 260.38 262.94 44,734 -7.22(-2.67%)
Jun 21, 2007 265.89 270.73 264.27 270.16 24,886 +3.61(+1.35%)
Jun 20, 2007 271.59 274.91 265.32 266.55 34,547 -3.80(-1.41%)
Jun 19, 2007 267.98 270.92 267.03 270.35 65,244 +2.85(+1.07%)
Jun 18, 2007 263.99 269.31 261.23 267.50 38,957 +3.90(+1.48%)
Jun 15, 2007 268.07 268.17 259.90 263.61 35,916 -0.10(-0.04%)
Jun 14, 2007 259.14 267.98 258.28 263.70 45,818 +5.51(+2.13%)
Jun 13, 2007 248.31 259.33 248.31 258.19 52,427 +10.55(+4.26%)
Jun 12, 2007 250.40 250.97 245.84 247.64 29,212 -3.42(-1.36%)
Jun 11, 2007 253.53 254.96 250.78 251.06 18,449 -2.85(-1.12%)
Jun 08, 2007 251.82 254.77 250.30 253.91 20,482 +1.43(+0.56%)
Jun 07, 2007 260.00 260.85 252.11 252.49 30,921 -9.50(-3.63%)
Jun 06, 2007 256.29 263.61 254.96 261.99 41,993 +5.23(+2.04%)
Jun 05, 2007 260.75 263.89 255.05 256.76 48,256 -4.66(-1.78%)
Jun 04, 2007 252.68 261.99 252.01 261.42 39,140 +7.98(+3.15%)
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.