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

Jakks Pacific Inc (NQ: JAKK )

25.79 +0.76 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 27, 2009 73.61 76.74 72.84 74.91 81,326 +0.59(+0.80%)
Feb 26, 2009 76.21 76.98 73.31 74.32 59,247 -1.06(-1.41%)
Feb 25, 2009 77.75 77.75 74.26 75.38 93,618 -2.01(-2.60%)
Feb 24, 2009 73.90 78.34 73.73 77.39 68,752 +3.67(+4.97%)
Feb 23, 2009 77.92 77.92 73.25 73.73 89,763 -6.39(-7.97%)
Feb 20, 2009 80.94 82.54 76.80 80.11 133,063 -2.07(-2.52%)
Feb 19, 2009 89.93 89.99 81.89 82.18 91,898 -11.29(-12.08%)
Feb 18, 2009 85.55 95.54 85.37 93.47 165,410 -5.68(-5.72%)
Feb 17, 2009 94.60 100.45 94.12 99.15 63,865 -1.66(-1.64%)
Feb 13, 2009 101.93 102.28 98.91 100.81 38,983 -1.12(-1.10%)
Feb 12, 2009 100.27 104.83 99.86 101.93 51,549 -1.95(-1.88%)
Feb 11, 2009 104.94 107.13 103.35 103.88 37,442 -0.89(-0.85%)
Feb 10, 2009 105.06 110.32 104.53 104.77 51,987 -1.24(-1.17%)
Feb 09, 2009 105.06 108.92 105.06 106.01 29,828 +0.24(+0.22%)
Feb 06, 2009 102.87 108.14 102.87 105.77 46,537 +2.36(+2.29%)
Feb 05, 2009 103.23 104.23 101.45 103.41 36,790 -0.47(-0.46%)
Feb 04, 2009 103.41 107.07 102.40 103.88 28,453 +0.89(+0.86%)
Feb 03, 2009 102.34 104.88 100.92 102.99 41,928 +1.12(+1.10%)
Feb 02, 2009 106.66 107.43 101.10 101.87 52,126 -6.56(-6.05%)
Jan 30, 2009 109.32 110.09 106.48 108.43 30,903 -0.41(-0.38%)
Jan 29, 2009 113.99 114.70 108.67 108.84 32,198 -6.03(-5.25%)
Jan 28, 2009 112.33 115.47 110.86 114.88 22,097 +3.84(+3.46%)
Jan 27, 2009 108.84 112.33 108.79 111.03 20,349 +2.01(+1.84%)
Jan 26, 2009 108.31 112.33 107.25 109.02 22,865 +1.18(+1.10%)
Jan 23, 2009 108.91 110.80 107.13 107.84 29,113 -4.08(-3.65%)
Jan 22, 2009 111.68 114.76 108.25 111.92 19,281 -2.07(-1.82%)
Jan 21, 2009 109.91 114.11 106.48 113.99 159,341 +4.14(+3.77%)
Jan 20, 2009 113.75 117.30 108.43 109.85 35,240 -5.73(-4.96%)
Jan 16, 2009 113.87 117.30 112.04 115.58 33,937 +0.71(+0.62%)
Jan 15, 2009 110.56 116.12 109.97 114.88 34,742 +4.02(+3.63%)
Jan 14, 2009 111.68 111.68 107.31 110.86 32,726 -3.25(-2.85%)
Jan 13, 2009 111.74 116.00 111.74 114.11 22,225 +2.13(+1.90%)
Jan 12, 2009 115.70 115.82 111.56 111.98 17,046 -3.72(-3.22%)
Jan 09, 2009 119.25 119.61 115.11 115.70 32,247 -3.90(-3.26%)
Jan 08, 2009 119.19 119.90 116.65 119.61 30,928 -1.06(-0.88%)
Jan 07, 2009 119.72 121.32 116.94 120.67 28,424 -0.95(-0.78%)
Jan 06, 2009 123.69 125.75 120.67 121.62 32,682 -1.42(-1.15%)
Jan 05, 2009 125.16 125.16 119.55 123.03 51,734 -0.89(-0.72%)
Jan 02, 2009 122.15 125.93 121.03 123.92 17,976 +1.95(+1.60%)
Dec 31, 2008 123.69 125.75 119.72 121.97 36,581 -1.24(-1.01%)
Dec 30, 2008 119.19 123.51 115.05 123.21 19,789 +5.50(+4.67%)
Dec 29, 2008 119.61 120.61 116.53 117.71 24,812 -2.42(-2.02%)
Dec 26, 2008 118.60 120.14 117.48 120.14 11,862 +1.60(+1.35%)
Dec 24, 2008 116.83 118.60 115.47 118.54 8,556 +1.18(+1.01%)
Dec 23, 2008 118.07 121.14 116.24 117.36 55,786 -0.65(-0.55%)
Dec 22, 2008 115.29 118.01 112.63 118.01 59,079 +2.66(+2.31%)
Dec 19, 2008 117.00 118.07 112.98 115.35 69,861 +1.72(+1.51%)
Dec 18, 2008 112.92 116.06 112.04 113.63 26,194 +0.65(+0.58%)
Dec 17, 2008 113.75 115.29 110.80 112.98 55,388 -2.07(-1.80%)
Dec 16, 2008 109.08 115.29 107.49 115.05 45,497 +7.74(+7.22%)
Dec 15, 2008 114.23 116.94 103.58 107.31 50,632 -6.09(-5.37%)
Dec 12, 2008 110.97 115.82 110.97 113.40 42,058 +0.18(+0.16%)
Dec 11, 2008 115.29 117.89 111.80 113.22 56,055 -3.55(-3.04%)
Dec 10, 2008 120.91 121.20 114.76 116.77 44,232 -3.31(-2.76%)
Dec 09, 2008 119.84 126.94 117.71 120.08 70,105 -1.12(-0.93%)
Dec 08, 2008 121.32 127.00 117.36 121.20 71,114 +0.36(+0.29%)
Dec 05, 2008 110.86 120.97 108.14 120.85 60,166 +8.16(+7.24%)
Dec 04, 2008 111.39 118.72 110.15 112.69 49,443 -0.41(-0.37%)
Dec 03, 2008 111.98 115.53 104.12 113.10 63,690 +6.44(+6.04%)
Dec 02, 2008 102.81 106.72 98.97 106.66 60,705 +5.97(+5.93%)
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.