JAKK

JAKKS Pacific, Inc. Historical Stock Prices

$6.45
*  
0.17
2.57%
Get JAKK Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading JAKK now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JAKK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  6.62  6.635  6.42  6.45 381,310
03/04/2015 6.73 6.8 6.6 6.62 464,803
03/03/2015 6.62 6.87 6.602 6.76 412,951
03/02/2015 6.64 6.88 6.61 6.72 816,163
02/27/2015 6.91 6.93 6.63 6.66 561,875
02/26/2015 6.78 7.05 6.5785 6.89 1,855,580
02/25/2015 7.3 7.3 6.27 6.42 2,226,025
02/24/2015 6.98 7.24 6.9 7.13 818,305
02/23/2015 6.95 6.98 6.7701 6.95 406,000
02/20/2015 7.03 7.05 6.85 6.96 203,545
02/19/2015 7.24 7.24 6.87 6.98 282,607
02/18/2015 7.24 7.24 6.8 6.92 282,481
02/17/2015 6.99 7.0299 6.8 6.93 442,320
02/13/2015 6.56 6.93 6.56 6.9 674,445
02/12/2015 6.4 6.55 6.33 6.52 251,117
02/11/2015 6.47 6.518 6.29 6.37 233,235
02/10/2015 6.31 6.52 6.31 6.49 411,379
02/09/2015 6.23 6.44 6.23 6.28 436,394
02/06/2015 6.17 6.31 6.15 6.22 371,834
02/05/2015 6.05 6.18 6 6.16 349,133
02/04/2015 5.94 6.08 5.93 6.02 397,913
02/03/2015 6.03 6.09 5.845 5.99 368,097
02/02/2015 6.06 6.08 5.91 6.04 265,303
01/30/2015 6.1 6.22 5.972 6.02 297,348
01/29/2015 6.04 6.17 5.94 6.14 228,269
01/28/2015 6.15 6.249 6.01 6.05 325,633
01/27/2015 6.1 6.23 6.03 6.11 219,474
01/26/2015 6.14 6.29 6.06 6.15 160,920
01/23/2015 6.17 6.21 6.028 6.17 188,834
01/22/2015 6.01 6.2 5.91 6.16 280,262
01/21/2015 5.88 6.19 5.7 5.97 293,028
01/20/2015 6.29 6.34 5.91 5.92 436,589
01/16/2015 6.33 6.36 6.24 6.32 190,358
01/15/2015 6.48 6.5799 6.23 6.36 423,472
01/14/2015 6.45 6.63 6.4 6.49 263,798
01/13/2015 6.75 6.79 6.44 6.5 423,023
01/12/2015 6.53 6.75 6.41 6.7 530,673
01/09/2015 6.41 6.62 6.33 6.46 201,955
01/08/2015 6.62 6.64 6.36 6.43 331,966
01/07/2015 6.54 6.68 6.242 6.59 223,548
01/06/2015 6.69 6.7099 6.4 6.47 320,426
01/05/2015 6.49 6.71 6.14 6.67 456,105
01/02/2015 6.82 6.82 6.44 6.53 310,355
12/31/2014 6.8 6.89 6.775 6.8 257,084
12/30/2014 7.01 7.06 6.79 6.81 286,931
12/29/2014 6.82 7.06 6.8 6.98 291,345
12/26/2014 6.85 6.88 6.75 6.82 127,591
12/24/2014 7 7.11 6.8 6.81 168,609
12/23/2014 6.67 7.1 6.59 7.08 467,869
12/22/2014 6.58 6.82 6.51 6.67 277,210
12/19/2014 6.64 6.7055 6.6 6.6 463,383
12/18/2014 6.59 6.63 6.545 6.61 362,158
12/17/2014 6.45 6.57 6.3875 6.52 264,507
12/16/2014 6.61 6.67 6.42 6.46 601,923
12/15/2014 6.76 6.81 6.59 6.61 390,781
12/12/2014 6.81 7.05 6.691 6.77 441,871
12/11/2014 7.17 7.3 6.84 6.87 457,438
12/10/2014 6.75 7.24 6.75 7.13 589,729
12/09/2014 7.1 7.22 7.03 7.1 383,323
12/08/2014 7.31 7.33 7.06 7.16 325,014
12/05/2014 7.12 7.34 7.07 7.33 458,341
12/04/2014 7.19 7.26 7.045 7.07 292,159
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?