JAKK

JAKKS Pacific, Inc. Historical Stock Prices

$6.79
*  
0.09
1.34%
Get JAKK Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading JAKK now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JAKK Pre-Market
 
 
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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.70  6.82  6.60  6.79 322,115
08/20/2014 6.7 6.82 6.6 6.79 322,115
08/19/2014 6.59 6.72 6.583 6.7 182,520
08/18/2014 6.51 6.62 6.41 6.57 252,959
08/15/2014 6.6 6.66 6.36 6.42 242,609
08/14/2014 6.74 6.85 6.35 6.55 881,312
08/13/2014 6.47 6.6 6.29 6.34 383,316
08/12/2014 6.52 6.64 6.32 6.48 323,074
08/11/2014 6.51 6.71 6.44 6.54 235,348
08/08/2014 6.6 6.72 6.41 6.5 387,232
08/07/2014 6.77 6.95 6.6 6.62 372,656
08/06/2014 6.55 6.82 6.46 6.78 551,115
08/05/2014 6.47 6.585 6.31 6.52 383,654
08/04/2014 6.47 6.65 6.44 6.51 518,296
08/01/2014 6.25 6.52 6.23 6.47 453,512
07/31/2014 6.25 6.58 6.23 6.24 517,335
07/30/2014 6.55 6.61 6.31 6.48 757,381
07/29/2014 6.49 6.575 6.35 6.51 396,546
07/28/2014 7.08 7.19 6.49 6.5 1,317,216
07/25/2014 7.21 7.28 7 7.06 546,251
07/24/2014 7.21 7.54 7.06 7.21 893,331
07/23/2014 8.06 8.17 7.09 7.19 2,971,310
07/22/2014 8 8.4 7.99 8.34 654,102
07/21/2014 7.94 8.17 7.91 7.96 436,596
07/18/2014 7.97 8.13 7.91 7.96 311,659
07/17/2014 7.9 8.22 7.9 8 349,389
07/16/2014 8.24 8.32 8.03 8.08 277,121
07/15/2014 8.39 8.53 8.17 8.22 407,651
07/14/2014 8.33 8.58 8.27 8.39 477,283
07/11/2014 7.92 8.34 7.875 8.3 418,063
07/10/2014 7.71 7.91 7.66 7.89 244,024
07/09/2014 7.92 7.99 7.78 7.81 272,210
07/08/2014 7.93 8.06 7.749 7.93 339,511
07/07/2014 8.16 8.245 7.93 7.95 317,516
07/03/2014 8.06 8.28 8.06 8.2 156,042
07/02/2014 7.8 8.36 7.78 8.04 969,097
07/01/2014 7.98 8.0499 7.75 7.82 558,892
06/30/2014 8 8.1 7.71 7.74 831,949
06/27/2014 7.8 8.02 7.8 8.02 2,695,611
06/26/2014 7.74 8.05 7.63 7.8 601,259
06/25/2014 7.79 7.79 7.56 7.68 873,930
06/24/2014 7.94 8.11 7.82 7.95 404,210
06/23/2014 7.8 7.94 7.68 7.91 589,184
06/20/2014 7.66 7.815 7.46 7.81 913,895
06/19/2014 7.79 7.8 7.6 7.68 295,679
06/18/2014 7.75 7.91 7.72 7.79 405,025
06/17/2014 7.59 7.85 7.57 7.78 200,927
06/16/2014 7.49 7.686 7.4 7.57 387,413
06/13/2014 7.63 7.69 7.35 7.45 328,444
06/12/2014 7.68 7.73 7.52 7.59 361,637
06/11/2014 7.77 7.91 7.61 7.63 330,576
06/10/2014 7.89 8 7.77 7.82 527,950
06/09/2014 7.43 8.3 7.32 7.88 1,685,854
06/06/2014 7.71 7.71 7.39 7.51 802,034
06/05/2014 7.54 7.688 7.17 7.31 920,618
06/04/2014 7.7 7.75 7.521 7.56 2,253,824
06/03/2014 8.38 8.38 7.64 7.71 3,548,722
06/02/2014 8.86 8.97 8.505 8.58 302,538
05/30/2014 8.52 8.9 8.52 8.83 576,910
05/29/2014 8.55 8.59 8.5 8.51 153,510
05/28/2014 8.5 8.61 8.44 8.56 112,955
05/27/2014 8.63 8.82 8.42 8.53 168,594
05/23/2014 8.41 8.63 8.38 8.63 238,314
05/22/2014 8.2 8.46 8.1 8.43 152,470
05/21/2014 7.99 8.25 7.94 8.22 275,256
05/20/2014 8.04 8.252 7.84 7.9 235,842
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?