Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

31.55 +4.09 (+14.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 123.18 123.93 119.12 120.32 37,191 -0.30(-0.25%)
Jun 28, 2012 120.70 127.76 113.48 120.62 67,416 -15.26(-11.23%)
Jun 27, 2012 135.80 137.15 135.28 135.88 131,479 +0.53(+0.39%)
Jun 26, 2012 135.65 136.10 134.90 135.35 121,253 -0.07(-0.06%)
Jun 25, 2012 135.50 136.33 134.75 135.43 27,763 -1.43(-1.04%)
Jun 22, 2012 136.03 137.46 135.73 136.85 30,090 +1.50(+1.11%)
Jun 21, 2012 137.08 137.31 135.35 135.35 30,765 -1.43(-1.04%)
Jun 20, 2012 137.46 138.66 136.18 136.78 48,905 -0.68(-0.49%)
Jun 19, 2012 137.46 138.81 136.70 137.46 36,675 +0.00(+0.00%)
Jun 18, 2012 138.28 140.16 131.59 137.46 51,904 -1.80(-1.30%)
Jun 15, 2012 139.56 140.24 139.18 139.26 27,913 -0.68(-0.48%)
Jun 14, 2012 138.96 140.39 138.96 139.94 17,209 +1.58(+1.14%)
Jun 13, 2012 137.53 140.09 137.53 138.36 15,055 +7.67(+5.87%)
Jun 12, 2012 132.97 133.18 130.12 130.69 27,014 -0.43(-0.33%)
Jun 11, 2012 133.53 133.53 130.76 131.12 13,015 -1.42(-1.07%)
Jun 08, 2012 131.47 133.11 131.47 132.54 24,519 +0.85(+0.65%)
Jun 07, 2012 132.33 132.61 131.26 131.69 16,609 -0.28(-0.22%)
Jun 06, 2012 131.26 132.18 130.83 131.97 18,129 +1.00(+0.76%)
Jun 05, 2012 130.91 131.54 130.12 130.98 15,522 -0.21(-0.16%)
Jun 04, 2012 131.26 131.76 130.34 131.19 31,629 +0.14(+0.11%)
Jun 01, 2012 130.83 131.62 129.55 131.05 34,192 -0.35(-0.27%)
May 31, 2012 129.13 131.40 129.13 131.40 51,979 +2.13(+1.65%)
May 30, 2012 128.56 129.84 127.78 129.27 56,059 +0.36(+0.28%)
May 29, 2012 125.93 128.99 125.93 128.91 76,445 +4.05(+3.24%)
May 25, 2012 127.21 133.25 123.66 124.86 260,062 -2.70(-2.12%)
May 24, 2012 132.61 134.02 126.50 127.56 88,517 -1.78(-1.37%)
May 23, 2012 130.34 130.83 128.63 129.34 26,629 -2.56(-1.94%)
May 22, 2012 131.90 133.04 130.83 131.90 22,210 -0.35(-0.27%)
May 21, 2012 132.97 133.25 130.19 132.25 16,761 -0.71(-0.53%)
May 18, 2012 129.77 133.75 129.70 132.97 17,242 +2.91(+2.24%)
May 17, 2012 130.98 130.98 129.41 130.05 28,468 -1.07(-0.81%)
May 16, 2012 132.18 132.97 131.05 131.12 10,654 -1.00(-0.75%)
May 15, 2012 130.83 133.46 130.83 132.11 17,165 +1.14(+0.87%)
May 14, 2012 130.76 133.32 130.26 130.98 20,056 -0.50(-0.38%)
May 11, 2012 131.90 132.40 130.91 131.47 18,168 -1.42(-1.07%)
May 10, 2012 132.04 133.18 131.12 132.90 16,607 +1.21(+0.92%)
May 09, 2012 131.26 132.43 130.50 131.69 38,441 -0.43(-0.32%)
May 08, 2012 132.04 133.18 131.12 132.11 33,812 -0.92(-0.69%)
May 07, 2012 131.26 134.25 130.91 133.04 12,126 +1.28(+0.97%)
May 04, 2012 133.18 134.60 131.76 131.76 21,074 -1.99(-1.49%)
May 03, 2012 134.25 134.25 133.32 133.75 18,297 -0.36(-0.27%)
May 02, 2012 133.89 135.52 133.36 134.10 15,554 +0.28(+0.21%)
May 01, 2012 135.10 136.09 133.75 133.82 30,976 -1.71(-1.26%)
Apr 30, 2012 135.52 136.31 134.60 135.52 31,888 +0.35(+0.26%)
Apr 27, 2012 135.38 135.74 134.88 135.17 25,254 +0.29(+0.21%)
Apr 26, 2012 134.32 136.27 134.03 134.88 14,179 +0.35(+0.26%)
Apr 25, 2012 134.60 135.59 134.03 134.53 55,137 +1.00(+0.75%)
Apr 24, 2012 131.19 134.81 130.26 133.53 42,780 +3.55(+2.73%)
Apr 23, 2012 137.80 137.80 127.56 129.98 119,013 +5.69(+4.57%)
Apr 20, 2012 127.78 127.78 124.01 124.30 19,479 +1.56(+1.27%)
Apr 19, 2012 127.71 127.71 121.50 122.73 18,916 -5.33(-4.16%)
Apr 18, 2012 127.07 129.06 124.30 128.06 32,447 +0.50(+0.39%)
Apr 17, 2012 126.28 128.06 125.01 127.56 29,943 +2.42(+1.93%)
Apr 16, 2012 124.65 125.22 122.66 125.15 16,983 +0.50(+0.40%)
Apr 13, 2012 123.02 124.79 121.81 124.65 27,008 +0.99(+0.80%)
Apr 12, 2012 123.16 124.65 122.23 123.66 18,380 +0.28(+0.23%)
Apr 11, 2012 120.67 123.37 120.39 123.37 14,176 +3.27(+2.72%)
Apr 10, 2012 123.37 123.37 119.26 120.10 13,622 -3.20(-2.59%)
Apr 09, 2012 121.38 124.79 120.03 123.30 27,634 -0.07(-0.06%)
Apr 05, 2012 121.45 124.01 121.45 123.37 12,872 +1.35(+1.11%)
Apr 04, 2012 124.30 124.30 119.96 122.02 30,759 -3.48(-2.78%)
Apr 03, 2012 126.07 127.37 124.51 125.50 18,119 -0.92(-0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.