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
)
18.57
+0.83 (+4.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2003
116.22
116.79
115.17
116.79
16,402
-0.09(-0.08%)
Sep 29, 2003
119.54
120.59
115.55
116.88
25,990
-1.52(-1.28%)
Sep 26, 2003
117.83
120.50
117.83
118.40
19,533
+0.57(+0.48%)
Sep 25, 2003
121.25
121.54
117.45
117.83
16,871
-3.61(-2.97%)
Sep 24, 2003
122.58
124.39
121.06
121.44
9,847
-1.14(-0.93%)
Sep 23, 2003
122.39
123.92
120.97
122.58
15,886
-1.33(-1.07%)
Sep 22, 2003
120.78
124.01
119.73
123.92
14,271
+2.85(+2.35%)
Sep 19, 2003
122.20
124.49
120.78
121.06
20,159
-2.38(-1.92%)
Sep 18, 2003
125.44
127.24
123.25
123.44
60,725
-2.28(-1.81%)
Sep 17, 2003
122.49
125.91
118.97
125.72
37,731
+5.13(+4.25%)
Sep 16, 2003
121.06
123.06
120.02
120.59
6,136
-1.05(-0.86%)
Sep 15, 2003
116.88
123.06
116.88
121.64
20,751
+4.28(+3.64%)
Sep 12, 2003
118.88
121.06
116.79
117.36
92,857
+0.00(+0.00%)
Sep 11, 2003
117.36
120.59
117.36
117.36
64,686
-0.09(-0.08%)
Sep 10, 2003
120.02
120.97
117.36
117.45
25,403
-3.80(-3.13%)
Sep 09, 2003
122.39
122.49
119.92
121.25
22,077
-0.38(-0.31%)
Sep 08, 2003
122.39
122.68
121.44
121.64
33,074
-0.09(-0.08%)
Sep 05, 2003
122.11
122.68
120.31
121.73
48,196
+0.09(+0.08%)
Sep 04, 2003
123.06
123.06
121.06
121.64
55,057
-1.05(-0.85%)
Sep 03, 2003
118.97
122.78
118.78
122.68
50,185
+4.85(+4.11%)
Sep 02, 2003
115.17
119.92
114.03
117.83
39,862
+3.80(+3.33%)
Aug 29, 2003
112.89
115.08
111.28
114.03
11,196
+1.62(+1.44%)
Aug 28, 2003
113.08
113.56
110.42
112.42
19,289
+0.67(+0.60%)
Aug 27, 2003
111.66
112.99
109.28
111.75
10,712
+0.38(+0.34%)
Aug 26, 2003
112.23
112.32
107.29
111.37
55,762
+1.90(+1.74%)
Aug 25, 2003
110.71
112.61
107.76
109.47
20,488
-1.62(-1.45%)
Aug 22, 2003
113.46
115.84
110.99
111.09
41,125
-1.99(-1.76%)
Aug 21, 2003
110.52
113.27
109.47
113.08
21,667
+1.99(+1.80%)
Aug 20, 2003
109.66
111.37
109.28
111.09
27,897
+0.28(+0.26%)
Aug 19, 2003
109.85
110.80
107.76
110.80
20,867
+1.81(+1.66%)
Aug 18, 2003
107.95
109.85
105.95
109.00
19,478
+1.14(+1.06%)
Aug 15, 2003
108.33
110.61
107.29
107.86
20,078
-1.23(-1.13%)
Aug 14, 2003
104.72
110.14
104.15
109.09
27,886
+4.47(+4.27%)
Aug 13, 2003
103.58
105.95
102.72
104.62
19,520
+2.57(+2.51%)
Aug 12, 2003
96.64
103.39
96.64
102.06
24,592
+2.85(+2.87%)
Aug 11, 2003
97.02
102.25
96.55
99.21
36,115
+3.23(+3.37%)
Aug 08, 2003
99.30
99.30
95.60
95.98
36,357
-1.72(-1.76%)
Aug 07, 2003
100.82
102.15
97.21
97.70
21,383
-2.94(-2.92%)
Aug 06, 2003
102.92
103.20
100.54
100.63
22,477
-1.61(-1.58%)
Aug 05, 2003
105.95
105.95
102.06
102.25
15,879
-2.76(-2.62%)
Aug 04, 2003
107.86
107.86
103.11
105.00
19,846
-2.00(-1.87%)
Aug 01, 2003
108.33
108.33
106.14
107.00
16,721
-1.52(-1.40%)
Jul 31, 2003
109.57
112.70
107.67
108.52
37,747
-1.43(-1.30%)
Jul 30, 2003
110.90
111.75
107.57
109.95
28,349
-1.42(-1.28%)
Jul 29, 2003
109.28
111.66
107.29
111.37
19,773
+1.23(+1.12%)
Jul 28, 2003
108.52
113.46
106.91
110.14
46,607
+0.57(+0.52%)
Jul 25, 2003
107.10
110.61
105.95
109.57
23,414
+0.09(+0.09%)
Jul 24, 2003
106.43
110.90
105.99
109.47
49,291
+2.28(+2.13%)
Jul 23, 2003
98.64
110.42
95.50
107.19
184,126
-13.40(-11.11%)
Jul 22, 2003
123.53
124.01
119.16
120.59
26,360
-1.71(-1.40%)
Jul 21, 2003
124.01
126.77
120.88
122.30
19,205
-3.61(-2.87%)
Jul 18, 2003
126.39
129.14
123.06
125.91
27,160
-0.66(-0.53%)
Jul 17, 2003
128.19
128.38
126.48
126.58
22,772
-1.90(-1.48%)
Jul 16, 2003
127.91
130.95
127.43
128.48
38,220
-0.19(-0.15%)
Jul 15, 2003
128.38
130.00
128.29
128.67
9,723
+0.38(+0.30%)
Jul 14, 2003
130.28
130.66
128.29
128.29
9,060
-2.00(-1.53%)
Jul 11, 2003
127.53
130.66
126.48
130.28
26,045
+2.28(+1.78%)
Jul 10, 2003
129.90
133.04
126.39
128.00
14,238
-5.04(-3.79%)
Jul 09, 2003
132.09
133.42
128.38
133.04
24,635
+1.81(+1.38%)
Jul 08, 2003
129.24
132.56
129.24
131.23
35,147
+1.24(+0.95%)
Jul 07, 2003
126.58
130.09
126.10
130.00
46,376
+3.04(+2.40%)
Jul 03, 2003
126.39
128.19
124.49
126.96
7,629
-1.05(-0.82%)
Jul 02, 2003
127.24
128.38
124.96
128.00
28,202
+0.76(+0.60%)
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
.