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

Jakks Pacific Inc (NQ: JAKK )

18.84 +0.32 (+1.76%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 2, 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 29, 2005 175.80 182.74 175.80 178.56 30,886 +2.28(+1.29%)
Apr 28, 2005 180.08 183.02 175.80 176.28 24,888 -5.51(-3.03%)
Apr 27, 2005 176.66 184.26 174.67 181.79 39,005 +4.47(+2.52%)
Apr 26, 2005 177.42 179.51 175.99 177.32 39,541 -0.85(-0.48%)
Apr 25, 2005 183.31 183.31 176.94 178.18 52,924 -3.80(-2.09%)
Apr 22, 2005 190.15 190.15 179.89 181.98 64,336 -7.22(-3.82%)
Apr 21, 2005 191.67 191.76 183.97 189.20 65,305 -1.52(-0.80%)
Apr 20, 2005 202.88 206.68 188.63 190.72 99,104 -6.94(-3.51%)
Apr 19, 2005 195.85 201.17 195.85 197.66 45,065 +1.81(+0.92%)
Apr 18, 2005 190.53 196.80 190.44 195.85 37,865 +4.28(+2.23%)
Apr 15, 2005 194.24 195.76 189.58 191.57 28,674 -3.23(-1.66%)
Apr 14, 2005 199.65 202.88 194.33 194.81 33,977 -5.04(-2.52%)
Apr 13, 2005 208.68 209.34 199.56 199.84 24,077 -9.31(-4.45%)
Apr 12, 2005 204.02 211.06 203.36 209.16 50,241 +4.56(+2.23%)
Apr 11, 2005 208.97 208.97 204.21 204.59 25,697 -3.04(-1.46%)
Apr 08, 2005 209.72 212.20 207.35 207.63 20,013 -3.23(-1.53%)
Apr 07, 2005 207.35 213.72 207.25 210.87 21,070 +2.66(+1.28%)
Apr 06, 2005 209.44 212.67 207.82 208.21 27,596 -0.76(-0.36%)
Apr 05, 2005 207.82 209.34 205.64 208.97 26,943 +2.19(+1.06%)
Apr 04, 2005 205.73 207.63 203.36 206.78 26,052 +0.09(+0.05%)
Apr 01, 2005 202.22 210.96 200.51 206.68 47,839 +2.66(+1.30%)
Mar 31, 2005 206.97 206.97 202.22 204.02 26,856 -1.71(-0.83%)
Mar 30, 2005 207.63 208.97 203.83 205.73 30,279 -0.28(-0.14%)
Mar 29, 2005 209.25 209.91 204.88 206.02 27,305 -2.66(-1.28%)
Mar 28, 2005 206.78 211.15 205.64 208.68 56,023 +1.62(+0.78%)
Mar 24, 2005 206.68 208.21 204.78 207.06 17,632 +1.81(+0.88%)
Mar 23, 2005 208.40 210.33 204.12 205.26 26,266 -4.18(-2.00%)
Mar 22, 2005 212.10 212.39 207.63 209.44 31,974 -1.71(-0.81%)
Mar 21, 2005 210.58 211.44 206.97 211.15 15,214 +1.71(+0.82%)
Mar 18, 2005 208.97 212.29 206.68 209.44 32,478 -1.05(-0.50%)
Mar 17, 2005 209.72 212.86 201.84 210.49 42,213 -3.52(-1.64%)
Mar 16, 2005 214.76 216.19 212.77 214.00 21,566 -1.05(-0.49%)
Mar 15, 2005 214.67 216.19 213.34 215.05 20,760 +2.09(+0.98%)
Mar 14, 2005 215.24 215.71 210.10 212.96 25,538 -1.33(-0.62%)
Mar 11, 2005 210.20 214.76 209.63 214.29 27,176 +4.85(+2.31%)
Mar 10, 2005 210.96 212.58 207.06 209.44 25,175 +0.09(+0.05%)
Mar 09, 2005 207.25 214.19 205.26 209.34 41,383 +3.04(+1.47%)
Mar 08, 2005 209.06 209.06 206.30 206.30 35,678 -1.05(-0.50%)
Mar 07, 2005 205.26 208.97 204.97 207.35 22,672 +0.95(+0.46%)
Mar 04, 2005 204.40 206.49 198.11 206.40 28,398 +3.90(+1.92%)
Mar 03, 2005 201.74 204.88 201.17 202.50 51,265 +1.80(+0.90%)
Mar 02, 2005 194.81 202.41 193.76 200.70 68,381 +4.28(+2.18%)
Mar 01, 2005 188.53 196.71 187.11 196.42 81,781 +8.55(+4.55%)
Feb 28, 2005 185.59 190.06 183.02 187.87 59,978 +3.52(+1.91%)
Feb 25, 2005 182.45 185.78 180.74 184.35 54,615 +3.04(+1.68%)
Feb 24, 2005 188.53 189.67 178.18 181.31 119,727 -7.70(-4.07%)
Feb 23, 2005 200.03 201.74 188.82 189.01 107,185 -10.36(-5.20%)
Feb 22, 2005 218.09 218.56 195.95 199.37 139,674 -1.62(-0.80%)
Feb 18, 2005 193.38 200.98 193.38 200.98 46,566 +6.84(+3.52%)
Feb 17, 2005 204.69 204.69 194.14 194.14 48,558 -8.17(-4.04%)
Feb 16, 2005 200.60 204.97 199.46 202.31 45,928 +0.09(+0.05%)
Feb 15, 2005 199.18 203.26 196.99 202.22 27,834 +3.14(+1.58%)
Feb 14, 2005 200.03 202.41 197.37 199.08 65,194 -4.66(-2.29%)
Feb 11, 2005 212.96 213.72 163.92 203.74 431,756 -13.68(-6.29%)
Feb 10, 2005 225.59 225.59 216.47 217.42 20,384 -7.03(-3.13%)
Feb 09, 2005 225.12 225.97 223.98 224.45 30,569 -0.48(-0.21%)
Feb 08, 2005 225.97 225.97 223.79 224.93 16,184 +1.14(+0.51%)
Feb 07, 2005 223.60 227.69 220.08 223.79 34,907 -0.76(-0.34%)
Feb 04, 2005 216.66 224.84 213.72 224.55 33,266 +7.89(+3.64%)
Feb 03, 2005 220.37 220.37 212.29 216.66 41,355 -1.90(-0.87%)
Feb 02, 2005 212.39 220.08 210.49 218.56 43,410 +6.46(+3.05%)
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.