Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jakks Pacific Inc
(NQ:
JAKK
)
18.86
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
153.94
158.79
152.90
157.84
29,886
+3.99(+2.59%)
Aug 30, 2005
154.13
155.47
151.95
153.85
30,868
-0.67(-0.43%)
Aug 29, 2005
152.71
157.27
151.95
154.51
21,711
+1.05(+0.68%)
Aug 26, 2005
159.17
161.55
153.37
153.47
34,208
-6.46(-4.04%)
Aug 25, 2005
159.17
160.88
157.46
159.93
45,901
+0.67(+0.42%)
Aug 24, 2005
152.90
161.55
151.66
159.27
48,115
+6.75(+4.42%)
Aug 23, 2005
151.66
154.51
151.28
152.52
25,502
+0.95(+0.63%)
Aug 22, 2005
151.85
153.94
151.19
151.57
25,923
+0.48(+0.31%)
Aug 19, 2005
154.32
156.32
150.24
151.09
41,408
-3.33(-2.15%)
Aug 18, 2005
153.56
156.03
153.47
154.42
34,650
+0.09(+0.06%)
Aug 17, 2005
155.56
156.32
154.13
154.32
36,770
-1.43(-0.92%)
Aug 16, 2005
159.84
160.03
155.75
155.75
29,783
-3.33(-2.09%)
Aug 15, 2005
158.31
161.93
156.99
159.08
30,181
+1.24(+0.78%)
Aug 12, 2005
161.07
161.07
156.79
157.84
29,319
-2.85(-1.77%)
Aug 11, 2005
158.79
161.17
158.79
160.69
26,346
+1.71(+1.08%)
Aug 10, 2005
159.65
160.41
157.75
158.98
31,169
+0.76(+0.48%)
Aug 09, 2005
162.50
164.21
157.94
158.22
46,347
-0.28(-0.18%)
Aug 08, 2005
155.28
159.65
154.70
158.50
62,723
+3.99(+2.58%)
Aug 05, 2005
158.60
159.84
147.67
154.51
84,832
-3.61(-2.28%)
Aug 04, 2005
161.45
161.83
158.12
158.12
62,415
-1.62(-1.01%)
Aug 03, 2005
164.30
164.30
156.70
159.74
93,964
-3.42(-2.10%)
Aug 02, 2005
164.78
165.82
162.02
163.16
39,769
-1.61(-0.98%)
Aug 01, 2005
159.93
167.82
159.93
164.78
46,329
+1.90(+1.17%)
Jul 29, 2005
166.58
167.25
162.31
162.88
26,578
-3.42(-2.06%)
Jul 28, 2005
166.96
167.63
164.68
166.30
29,601
-0.28(-0.17%)
Jul 27, 2005
163.07
166.68
161.55
166.58
48,214
+4.94(+3.06%)
Jul 26, 2005
161.55
162.97
160.31
161.64
48,708
+1.42(+0.89%)
Jul 25, 2005
171.81
172.85
158.70
160.22
99,808
-12.64(-7.31%)
Jul 22, 2005
170.57
173.04
167.82
172.85
49,974
+2.28(+1.34%)
Jul 21, 2005
177.80
178.37
168.39
170.57
77,998
-6.75(-3.80%)
Jul 20, 2005
187.39
189.20
173.33
177.32
106,698
-13.11(-6.89%)
Jul 19, 2005
186.82
191.00
185.87
190.44
19,501
+4.28(+2.30%)
Jul 18, 2005
189.20
190.62
186.16
186.16
23,467
-3.42(-1.80%)
Jul 15, 2005
185.87
191.38
183.50
189.58
32,416
+4.94(+2.68%)
Jul 14, 2005
189.48
191.48
184.64
184.64
41,995
-2.47(-1.32%)
Jul 13, 2005
187.20
190.06
187.11
187.11
34,084
-2.47(-1.30%)
Jul 12, 2005
187.96
191.96
184.35
189.58
36,668
+2.56(+1.37%)
Jul 11, 2005
189.58
190.06
186.73
187.01
30,420
-1.61(-0.86%)
Jul 08, 2005
181.50
190.53
180.17
188.63
37,665
+7.60(+4.20%)
Jul 07, 2005
184.35
185.78
180.17
181.03
25,341
-5.32(-2.86%)
Jul 06, 2005
185.87
187.77
185.59
186.35
30,542
-1.43(-0.76%)
Jul 05, 2005
182.93
189.39
181.98
187.77
40,462
+4.66(+2.54%)
Jul 01, 2005
184.35
187.58
181.50
183.12
23,130
+0.57(+0.31%)
Jun 30, 2005
183.59
184.45
181.03
182.55
23,267
-0.76(-0.42%)
Jun 29, 2005
181.98
184.35
179.32
183.31
21,388
+2.28(+1.26%)
Jun 28, 2005
180.08
182.26
179.03
181.03
33,861
+1.42(+0.79%)
Jun 27, 2005
178.94
181.03
178.94
179.60
47,807
+0.38(+0.21%)
Jun 24, 2005
185.30
186.73
178.94
179.22
48,492
-6.65(-3.58%)
Jun 23, 2005
188.82
199.08
185.68
185.87
84,035
-4.85(-2.54%)
Jun 22, 2005
188.34
191.48
186.73
190.72
68,754
+2.00(+1.06%)
Jun 21, 2005
192.81
193.76
188.72
188.72
34,924
-4.32(-2.24%)
Jun 20, 2005
197.56
197.56
192.81
193.05
47,033
-3.66(-1.86%)
Jun 17, 2005
201.93
201.93
196.52
196.71
76,451
-3.71(-1.85%)
Jun 16, 2005
202.22
202.22
199.37
200.41
30,900
-0.28(-0.14%)
Jun 15, 2005
200.41
202.41
199.65
200.70
22,234
-0.57(-0.28%)
Jun 14, 2005
201.46
205.45
200.70
201.27
41,298
-1.43(-0.70%)
Jun 13, 2005
206.78
206.78
201.36
202.69
16,486
-2.66(-1.30%)
Jun 10, 2005
204.50
207.35
203.07
205.35
23,641
+0.86(+0.42%)
Jun 09, 2005
199.27
208.78
198.13
204.50
36,356
+4.56(+2.28%)
Jun 08, 2005
200.79
202.50
199.27
199.94
16,475
-0.76(-0.38%)
Jun 07, 2005
198.80
203.07
197.28
200.70
42,274
+2.38(+1.20%)
Jun 06, 2005
196.71
200.22
194.81
198.32
26,405
+1.52(+0.77%)
Jun 03, 2005
199.27
199.56
195.75
196.80
17,764
-2.76(-1.38%)
Jun 02, 2005
197.75
201.74
197.28
199.56
22,793
+0.19(+0.10%)
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
.