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
)
18.18
-0.37 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2004
169.91
170.95
167.82
168.96
20,067
-0.95(-0.56%)
May 27, 2004
166.39
169.91
164.40
169.91
66,654
+3.61(+2.17%)
May 26, 2004
165.92
167.53
164.97
166.30
19,457
+0.00(+0.00%)
May 25, 2004
165.73
166.77
164.87
166.30
26,865
-0.57(-0.34%)
May 24, 2004
162.50
167.34
162.50
166.87
46,933
+3.80(+2.33%)
May 21, 2004
160.31
163.07
158.50
163.07
32,285
+3.33(+2.08%)
May 20, 2004
159.27
161.55
157.84
159.74
18,184
-0.09(-0.06%)
May 19, 2004
161.55
164.30
159.17
159.84
24,077
-0.66(-0.41%)
May 18, 2004
159.17
161.55
157.94
160.50
37,768
+1.33(+0.84%)
May 17, 2004
159.17
162.31
156.51
159.17
18,699
+0.00(+0.00%)
May 14, 2004
159.18
162.40
158.31
159.17
8,187
-0.38(-0.24%)
May 13, 2004
161.07
162.50
158.70
159.55
7,839
-1.24(-0.77%)
May 12, 2004
157.75
162.59
156.79
160.79
24,024
+1.33(+0.83%)
May 11, 2004
159.84
161.36
157.27
159.46
13,554
+2.19(+1.39%)
May 10, 2004
160.41
163.07
157.27
157.27
27,044
-4.37(-2.70%)
May 07, 2004
164.78
167.63
160.88
161.64
24,214
-4.66(-2.80%)
May 06, 2004
164.59
166.68
161.26
166.30
13,175
+1.43(+0.86%)
May 05, 2004
162.50
168.67
162.50
164.87
17,563
+1.52(+0.93%)
May 04, 2004
163.26
167.34
161.26
163.35
21,341
-0.38(-0.23%)
May 03, 2004
168.58
168.58
161.74
163.73
24,445
-1.33(-0.81%)
Apr 30, 2004
165.92
166.58
163.45
165.06
20,383
-1.52(-0.91%)
Apr 29, 2004
168.67
168.96
165.54
166.58
20,836
-2.09(-1.24%)
Apr 28, 2004
173.90
174.66
168.01
168.67
57,236
-6.37(-3.64%)
Apr 27, 2004
174.47
177.13
173.62
175.04
20,404
+0.28(+0.16%)
Apr 26, 2004
173.14
179.60
169.62
174.75
46,134
+2.57(+1.49%)
Apr 23, 2004
174.09
174.09
169.24
172.19
60,403
-1.27(-0.73%)
Apr 22, 2004
164.97
174.09
163.45
173.46
123,333
+7.16(+4.31%)
Apr 21, 2004
149.10
170.95
148.72
166.30
194,481
+22.62(+15.74%)
Apr 20, 2004
142.92
146.06
141.21
143.68
19,762
-0.19(-0.13%)
Apr 19, 2004
143.21
148.34
143.21
143.87
31,064
+0.57(+0.40%)
Apr 16, 2004
142.07
144.92
142.07
143.30
19,404
+1.71(+1.21%)
Apr 15, 2004
139.69
141.97
137.79
141.59
14,048
+1.81(+1.29%)
Apr 14, 2004
137.79
141.21
137.60
139.78
20,131
+0.66(+0.48%)
Apr 13, 2004
140.83
142.54
137.88
139.12
16,363
-3.04(-2.14%)
Apr 12, 2004
140.26
143.02
140.26
142.16
8,850
+0.95(+0.67%)
Apr 08, 2004
143.68
143.68
140.93
141.21
12,659
-0.85(-0.60%)
Apr 07, 2004
141.35
142.54
139.69
142.07
19,436
+0.66(+0.47%)
Apr 06, 2004
144.44
144.44
140.74
141.40
16,616
-3.52(-2.43%)
Apr 05, 2004
141.40
145.58
139.69
144.92
29,433
+2.38(+1.67%)
Apr 02, 2004
143.49
143.49
139.88
142.54
16,658
-0.19(-0.13%)
Apr 01, 2004
142.54
144.44
141.21
142.73
11,302
+0.28(+0.20%)
Mar 31, 2004
143.11
145.87
140.16
142.45
16,079
-1.81(-1.25%)
Mar 30, 2004
145.30
145.30
141.40
144.25
11,880
+0.00(+0.00%)
Mar 29, 2004
142.35
144.82
141.31
144.25
19,436
+1.81(+1.27%)
Mar 26, 2004
140.26
142.54
138.17
142.45
21,141
+3.23(+2.32%)
Mar 25, 2004
136.93
141.02
133.80
139.22
17,984
+2.66(+1.95%)
Mar 24, 2004
137.98
140.74
135.89
136.55
13,269
-2.00(-1.44%)
Mar 23, 2004
137.12
140.16
137.03
138.55
26,918
+1.52(+1.11%)
Mar 22, 2004
137.04
140.16
136.17
137.03
20,941
-2.47(-1.77%)
Mar 19, 2004
141.02
141.02
137.60
139.50
23,182
+0.38(+0.27%)
Mar 18, 2004
139.78
141.21
138.07
139.12
17,921
-1.04(-0.75%)
Mar 17, 2004
137.60
142.73
137.31
140.16
13,438
+1.42(+1.03%)
Mar 16, 2004
138.12
139.97
137.22
138.74
12,143
+1.43(+1.04%)
Mar 15, 2004
144.92
144.92
137.31
137.31
35,663
-7.60(-5.25%)
Mar 12, 2004
141.21
144.92
139.50
144.92
30,706
+2.09(+1.46%)
Mar 11, 2004
149.19
150.62
141.21
142.83
42,545
-7.79(-5.17%)
Mar 10, 2004
148.24
154.42
147.77
150.62
64,991
+2.85(+1.93%)
Mar 09, 2004
145.77
147.96
145.20
147.77
46,386
+2.38(+1.63%)
Mar 08, 2004
145.01
149.29
144.92
145.39
46,439
-0.95(-0.65%)
Mar 05, 2004
141.21
146.34
141.21
146.34
27,455
+4.09(+2.87%)
Mar 04, 2004
140.45
142.64
137.79
142.26
10,881
+1.43(+1.01%)
Mar 03, 2004
140.64
142.07
139.50
140.83
9,628
+0.19(+0.14%)
Mar 02, 2004
140.93
142.01
139.12
140.64
18,226
-1.90(-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
.