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
)
18.16
-0.07 (-0.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 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
.