Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Jakks Pacific Inc (NQ: JAKK )

17.97 -0.26 (-1.43%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 11, 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 30, 2005 183.59 184.45 181.03 182.55 23,267 -0.76(-0.42%)
Jun 29, 2005 181.98 184.35 179.32 183.31 21,388 +2.28(+1.26%)
Jun 28, 2005 180.08 182.26 179.03 181.03 33,861 +1.42(+0.79%)
Jun 27, 2005 178.94 181.03 178.94 179.60 47,807 +0.38(+0.21%)
Jun 24, 2005 185.30 186.73 178.94 179.22 48,492 -6.65(-3.58%)
Jun 23, 2005 188.82 199.08 185.68 185.87 84,035 -4.85(-2.54%)
Jun 22, 2005 188.34 191.48 186.73 190.72 68,754 +2.00(+1.06%)
Jun 21, 2005 192.81 193.76 188.72 188.72 34,924 -4.32(-2.24%)
Jun 20, 2005 197.56 197.56 192.81 193.05 47,033 -3.66(-1.86%)
Jun 17, 2005 201.93 201.93 196.52 196.71 76,451 -3.71(-1.85%)
Jun 16, 2005 202.22 202.22 199.37 200.41 30,900 -0.28(-0.14%)
Jun 15, 2005 200.41 202.41 199.65 200.70 22,234 -0.57(-0.28%)
Jun 14, 2005 201.46 205.45 200.70 201.27 41,298 -1.43(-0.70%)
Jun 13, 2005 206.78 206.78 201.36 202.69 16,486 -2.66(-1.30%)
Jun 10, 2005 204.50 207.35 203.07 205.35 23,641 +0.86(+0.42%)
Jun 09, 2005 199.27 208.78 198.13 204.50 36,356 +4.56(+2.28%)
Jun 08, 2005 200.79 202.50 199.27 199.94 16,475 -0.76(-0.38%)
Jun 07, 2005 198.80 203.07 197.28 200.70 42,274 +2.38(+1.20%)
Jun 06, 2005 196.71 200.22 194.81 198.32 26,405 +1.52(+0.77%)
Jun 03, 2005 199.27 199.56 195.75 196.80 17,764 -2.76(-1.38%)
Jun 02, 2005 197.75 201.74 197.28 199.56 22,793 +0.19(+0.10%)
Jun 01, 2005 195.10 199.37 195.09 199.37 36,504 +2.95(+1.50%)
May 31, 2005 197.18 199.56 196.04 196.42 25,826 -0.19(-0.10%)
May 27, 2005 193.09 200.98 193.09 196.61 21,543 +1.90(+0.98%)
May 26, 2005 190.72 195.47 190.72 194.71 20,161 +3.23(+1.69%)
May 25, 2005 197.18 200.13 190.72 191.48 26,794 -7.32(-3.68%)
May 24, 2005 199.46 201.93 197.66 198.80 32,453 -1.71(-0.85%)
May 23, 2005 194.81 203.17 194.81 200.51 67,175 +5.04(+2.58%)
May 20, 2005 202.03 202.03 195.28 195.47 19,264 -6.65(-3.29%)
May 19, 2005 193.48 204.69 193.48 202.12 31,699 +7.51(+3.86%)
May 18, 2005 191.29 195.28 191.29 194.62 39,346 +2.57(+1.34%)
May 17, 2005 194.24 195.76 191.67 192.05 27,073 -3.18(-1.63%)
May 16, 2005 182.93 195.38 182.93 195.23 53,495 +11.55(+6.29%)
May 13, 2005 184.35 186.63 182.55 183.69 106,548 -0.76(-0.41%)
May 12, 2005 185.21 187.58 183.12 184.45 34,121 -1.23(-0.67%)
May 11, 2005 183.50 186.92 183.50 185.68 17,240 +2.19(+1.19%)
May 10, 2005 186.63 186.63 183.40 183.50 14,839 -2.47(-1.33%)
May 09, 2005 186.06 187.01 183.88 185.97 14,089 +1.04(+0.57%)
May 06, 2005 186.92 186.92 184.54 184.92 19,803 +0.66(+0.36%)
May 05, 2005 185.87 188.63 183.97 184.26 20,428 -0.38(-0.21%)
May 04, 2005 183.31 186.25 182.64 184.64 44,204 +1.33(+0.73%)
May 03, 2005 183.88 185.59 181.31 183.31 29,183 +0.28(+0.16%)
May 02, 2005 179.41 184.83 177.32 183.02 31,267 +4.47(+2.50%)
Apr 29, 2005 175.80 182.74 175.80 178.56 30,886 +2.28(+1.29%)
Apr 28, 2005 180.08 183.02 175.80 176.28 24,888 -5.51(-3.03%)
Apr 27, 2005 176.66 184.26 174.67 181.79 39,005 +4.47(+2.52%)
Apr 26, 2005 177.42 179.51 175.99 177.32 39,541 -0.85(-0.48%)
Apr 25, 2005 183.31 183.31 176.94 178.18 52,924 -3.80(-2.09%)
Apr 22, 2005 190.15 190.15 179.89 181.98 64,336 -7.22(-3.82%)
Apr 21, 2005 191.67 191.76 183.97 189.20 65,305 -1.52(-0.80%)
Apr 20, 2005 202.88 206.68 188.63 190.72 99,104 -6.94(-3.51%)
Apr 19, 2005 195.85 201.17 195.85 197.66 45,065 +1.81(+0.92%)
Apr 18, 2005 190.53 196.80 190.44 195.85 37,865 +4.28(+2.23%)
Apr 15, 2005 194.24 195.76 189.58 191.57 28,674 -3.23(-1.66%)
Apr 14, 2005 199.65 202.88 194.33 194.81 33,977 -5.04(-2.52%)
Apr 13, 2005 208.68 209.34 199.56 199.84 24,077 -9.31(-4.45%)
Apr 12, 2005 204.02 211.06 203.36 209.16 50,241 +4.56(+2.23%)
Apr 11, 2005 208.97 208.97 204.21 204.59 25,697 -3.04(-1.46%)
Apr 08, 2005 209.72 212.20 207.35 207.63 20,013 -3.23(-1.53%)
Apr 07, 2005 207.35 213.72 207.25 210.87 21,070 +2.66(+1.28%)
Apr 06, 2005 209.44 212.67 207.82 208.21 27,596 -0.76(-0.36%)
Apr 05, 2005 207.82 209.34 205.64 208.97 26,943 +2.19(+1.06%)
Apr 04, 2005 205.73 207.63 203.36 206.78 26,052 +0.09(+0.05%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.