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
)
18.54
+0.43 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2002
171.05
173.90
169.81
173.43
23,793
-1.14(-0.65%)
May 28, 2002
169.53
174.66
168.77
174.56
57,078
+4.85(+2.86%)
May 27, 2002
169.15
171.05
168.67
169.72
66,517
+0.00(+0.00%)
May 24, 2002
169.15
171.05
168.67
169.72
66,423
-0.19(-0.11%)
May 23, 2002
168.77
171.43
166.30
169.91
411,208
-1.14(-0.67%)
May 22, 2002
170.19
173.43
169.62
171.05
23,751
-1.04(-0.61%)
May 21, 2002
172.76
173.90
168.67
172.09
30,475
-1.05(-0.60%)
May 20, 2002
175.99
177.70
170.86
173.14
35,495
-3.61(-2.04%)
May 17, 2002
172.95
181.03
170.10
176.75
31,064
+2.95(+1.70%)
May 16, 2002
173.43
176.85
171.24
173.81
33,053
+0.00(+0.00%)
May 15, 2002
170.29
177.61
166.77
173.81
47,744
+3.42(+2.01%)
May 14, 2002
170.48
171.71
166.49
170.38
24,298
+2.19(+1.30%)
May 13, 2002
168.39
172.47
165.35
168.20
34,590
+0.00(+0.00%)
May 10, 2002
167.34
168.96
166.30
168.20
36,600
+0.95(+0.57%)
May 09, 2002
156.79
171.04
155.84
167.25
86,227
+8.55(+5.39%)
May 08, 2002
155.84
160.98
151.19
158.70
35,916
+2.57(+1.64%)
May 07, 2002
168.20
168.20
155.57
156.13
40,525
-8.65(-5.25%)
May 06, 2002
164.21
169.62
164.21
164.78
24,435
-1.24(-0.74%)
May 03, 2002
169.62
170.57
163.45
166.01
22,477
-1.90(-1.13%)
May 02, 2002
180.46
180.55
167.91
167.91
36,536
-12.45(-6.90%)
May 01, 2002
182.64
183.12
174.94
180.36
18,952
-2.76(-1.51%)
Apr 30, 2002
176.66
183.78
175.42
183.12
15,279
+6.94(+3.94%)
Apr 29, 2002
174.38
183.88
172.47
176.18
20,962
+0.38(+0.22%)
Apr 26, 2002
174.38
179.13
173.43
175.80
24,077
+0.19(+0.11%)
Apr 25, 2002
174.99
178.08
172.28
175.61
19,415
+0.75(+0.43%)
Apr 24, 2002
177.23
178.65
167.25
174.86
92,299
-6.93(-3.81%)
Apr 23, 2002
188.91
190.53
172.28
181.79
31,169
-3.61(-1.95%)
Apr 22, 2002
188.34
193.86
185.30
185.40
17,037
-4.94(-2.60%)
Apr 19, 2002
198.94
200.89
188.25
190.34
27,518
-8.08(-4.07%)
Apr 18, 2002
185.21
200.98
182.93
198.42
25,960
+13.87(+7.52%)
Apr 17, 2002
190.06
193.28
184.07
184.54
33,053
-6.46(-3.38%)
Apr 16, 2002
190.06
192.43
187.20
191.00
22,204
+1.43(+0.75%)
Apr 15, 2002
188.77
194.71
188.44
189.58
17,858
-0.09(-0.05%)
Apr 12, 2002
193.38
195.28
185.30
189.67
32,411
-3.90(-2.01%)
Apr 11, 2002
185.68
198.32
181.88
193.57
47,733
+5.99(+3.19%)
Apr 10, 2002
177.51
187.96
167.25
187.58
36,021
+8.27(+4.61%)
Apr 09, 2002
179.32
180.46
175.80
179.32
23,509
-0.09(-0.05%)
Apr 08, 2002
174.94
182.93
173.33
179.41
28,118
-1.24(-0.68%)
Apr 05, 2002
196.42
197.28
174.00
180.65
84,354
-25.28(-12.27%)
Apr 04, 2002
200.98
206.97
197.47
205.92
20,204
+3.04(+1.50%)
Apr 03, 2002
195.66
204.21
187.39
202.88
31,875
+5.70(+2.89%)
Apr 02, 2002
219.66
219.80
185.30
197.18
63,781
-21.57(-9.86%)
Apr 01, 2002
217.14
223.22
214.86
218.75
31,906
+2.57(+1.19%)
Mar 29, 2002
210.01
225.22
206.21
216.19
42,419
+0.00(+0.00%)
Mar 28, 2002
210.01
225.22
206.21
216.19
42,335
+6.18(+2.94%)
Mar 27, 2002
210.87
210.96
207.82
210.01
14,679
-0.95(-0.45%)
Mar 26, 2002
205.73
210.96
205.73
210.96
22,172
+5.70(+2.78%)
Mar 25, 2002
205.73
210.49
203.36
205.26
14,216
+1.42(+0.70%)
Mar 22, 2002
205.07
210.96
199.75
203.83
25,171
-0.47(-0.23%)
Mar 21, 2002
204.88
207.16
200.32
204.31
11,302
-1.24(-0.60%)
Mar 20, 2002
202.31
210.01
199.08
205.54
20,646
+2.57(+1.26%)
Mar 19, 2002
213.72
214.19
197.28
202.98
38,199
-7.98(-3.78%)
Mar 18, 2002
203.36
210.96
202.88
210.96
79,250
+14.83(+7.56%)
Mar 15, 2002
183.78
196.71
183.78
196.14
57,657
+10.64(+5.74%)
Mar 14, 2002
179.98
189.01
179.60
185.49
26,003
+5.61(+3.12%)
Mar 13, 2002
178.18
180.46
177.70
179.89
20,046
+1.71(+0.96%)
Mar 12, 2002
177.61
178.65
175.80
178.18
10,691
-0.19(-0.11%)
Mar 11, 2002
179.13
180.08
176.23
178.37
11,670
-0.76(-0.42%)
Mar 08, 2002
175.80
180.55
175.80
179.13
9,344
+3.33(+1.89%)
Mar 07, 2002
179.41
179.60
173.52
175.80
18,468
-2.38(-1.33%)
Mar 06, 2002
176.94
178.75
176.85
178.18
17,026
+0.66(+0.37%)
Mar 05, 2002
181.60
182.45
176.75
177.51
19,583
-3.90(-2.15%)
Mar 04, 2002
178.65
185.68
178.56
181.41
16,174
+2.38(+1.33%)
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
.