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

Jakks Pacific Inc (NQ: JAKK )

18.69 -0.36 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 225.41 228.16 222.27 223.22 74,454 -2.47(-1.09%)
Apr 29, 2008 224.45 227.88 223.03 225.69 56,714 -0.47(-0.21%)
Apr 28, 2008 227.59 228.16 222.93 226.16 78,387 -3.14(-1.37%)
Apr 25, 2008 221.70 231.87 219.42 229.30 113,977 +4.47(+1.99%)
Apr 24, 2008 226.64 232.72 218.66 224.84 145,536 -11.02(-4.67%)
Apr 23, 2008 231.96 247.07 216.28 235.86 317,748 -24.90(-9.55%)
Apr 22, 2008 275.86 277.19 259.81 260.75 105,390 -11.69(-4.29%)
Apr 21, 2008 275.58 279.19 270.83 272.44 57,037 -2.09(-0.76%)
Apr 18, 2008 281.19 284.04 273.49 274.53 64,923 -2.47(-0.89%)
Apr 17, 2008 285.18 286.98 276.53 277.00 54,941 -7.98(-2.80%)
Apr 16, 2008 285.75 290.31 283.75 284.99 62,322 +0.48(+0.17%)
Apr 15, 2008 286.70 289.74 282.23 284.51 47,671 +6.84(+2.46%)
Apr 14, 2008 273.20 283.75 273.20 277.67 39,432 +4.75(+1.74%)
Apr 11, 2008 274.44 283.18 272.92 272.92 41,137 -11.40(-4.01%)
Apr 10, 2008 274.44 285.46 272.73 284.32 56,709 +9.22(+3.35%)
Apr 09, 2008 273.39 277.76 273.20 275.10 36,252 +2.57(+0.94%)
Apr 08, 2008 274.34 275.20 267.22 272.54 26,743 -0.38(-0.14%)
Apr 07, 2008 279.00 280.33 269.88 272.92 32,575 -4.66(-1.68%)
Apr 04, 2008 279.57 285.75 273.77 277.57 104,700 -0.57(-0.20%)
Apr 03, 2008 271.87 279.67 271.87 278.14 34,191 +4.85(+1.77%)
Apr 02, 2008 272.06 280.23 271.11 273.30 48,431 +0.10(+0.03%)
Apr 01, 2008 264.37 273.77 262.56 273.20 58,850 +11.21(+4.28%)
Mar 31, 2008 266.74 267.03 261.13 261.99 48,726 -5.42(-2.03%)
Mar 28, 2008 266.65 274.25 266.17 267.41 68,307 +0.57(+0.21%)
Mar 27, 2008 263.13 273.68 258.66 266.84 72,436 +4.94(+1.89%)
Mar 26, 2008 265.32 265.32 259.23 261.89 25,187 -4.28(-1.61%)
Mar 25, 2008 267.98 270.26 262.08 266.17 32,016 -2.95(-1.09%)
Mar 24, 2008 266.08 274.53 264.18 269.12 75,844 +2.95(+1.11%)
Mar 21, 2008 257.90 268.36 252.77 266.17 110,361 +0.00(+0.00%)
Mar 20, 2008 257.90 268.36 252.77 266.17 110,430 +10.93(+4.28%)
Mar 19, 2008 260.09 266.36 254.86 255.24 52,215 -3.33(-1.29%)
Mar 18, 2008 256.57 259.11 248.50 258.57 68,421 +8.17(+3.26%)
Mar 17, 2008 250.40 256.95 247.64 250.40 57,872 -1.62(-0.64%)
Mar 14, 2008 263.51 264.37 250.02 252.01 63,233 -10.45(-3.98%)
Mar 13, 2008 260.19 262.75 253.53 262.46 56,124 +1.80(+0.69%)
Mar 12, 2008 264.27 267.88 260.19 260.66 65,742 -3.80(-1.44%)
Mar 11, 2008 259.81 265.98 252.87 264.46 59,299 +6.27(+2.43%)
Mar 10, 2008 258.95 259.23 254.48 258.19 72,396 -0.38(-0.15%)
Mar 07, 2008 251.44 261.61 250.11 258.57 67,453 +9.12(+3.66%)
Mar 06, 2008 263.13 263.23 248.88 249.45 84,444 -12.64(-4.82%)
Mar 05, 2008 270.35 270.45 258.95 262.08 75,121 -7.51(-2.78%)
Mar 04, 2008 267.60 270.92 261.51 269.59 58,898 -0.29(-0.11%)
Mar 03, 2008 268.26 269.88 261.99 269.88 76,829 +4.28(+1.61%)
Feb 29, 2008 264.46 267.41 262.65 265.60 80,235 +1.14(+0.43%)
Feb 28, 2008 267.60 279.76 263.89 264.46 179,077 -4.94(-1.83%)
Feb 27, 2008 271.97 275.39 266.17 269.40 79,401 -4.75(-1.73%)
Feb 26, 2008 271.30 275.96 268.26 274.15 98,492 +1.05(+0.38%)
Feb 25, 2008 261.42 274.82 261.42 273.11 138,585 +11.78(+4.51%)
Feb 22, 2008 264.75 271.11 258.19 261.32 301,373 -2.00(-0.76%)
Feb 21, 2008 276.81 282.23 259.81 263.32 197,904 -2.75(-1.04%)
Feb 20, 2008 266.27 268.45 254.77 266.08 168,126 +10.93(+4.28%)
Feb 19, 2008 245.26 258.76 244.31 255.15 196,246 +12.26(+5.05%)
Feb 18, 2008 229.30 243.27 225.50 242.89 122,675 +0.00(+0.00%)
Feb 15, 2008 229.30 243.27 225.50 242.89 122,675 +11.88(+5.14%)
Feb 14, 2008 238.90 238.90 227.02 231.01 49,985 -8.27(-3.46%)
Feb 13, 2008 230.44 240.32 225.88 239.28 107,707 -6.56(-2.67%)
Feb 12, 2008 227.88 254.39 227.88 245.84 145,364 +19.29(+8.52%)
Feb 11, 2008 228.92 230.54 222.17 226.54 26,632 -2.76(-1.20%)
Feb 08, 2008 228.73 235.57 223.88 229.30 82,131 -1.52(-0.66%)
Feb 07, 2008 217.90 231.87 216.09 230.82 71,309 +12.07(+5.52%)
Feb 06, 2008 217.80 223.22 214.57 218.75 45,615 +3.04(+1.41%)
Feb 05, 2008 218.75 223.31 214.38 215.71 37,808 -6.46(-2.91%)
Feb 04, 2008 227.97 227.97 220.08 222.17 31,758 -5.89(-2.58%)
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.