Home > Quotes > JAKK > Historical Prices
JAKK

JAKKS Pacific, Inc. Historical Stock Prices

$9.89
*  
0.05
  negative  
0.5%
Get JAKK Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  9.91  9.92  9.76  9.89 38,750
06/19/2013 9.91 9.92 9.76 9.89 38,750
06/18/2013 9.79 9.94 9.75 9.94 85,232
06/17/2013 9.8 9.86 9.46 9.75 127,291
06/14/2013 9.96 9.99 9.61 9.69 90,887
06/13/2013 9.92 10.01 9.86 10.01 71,388
06/12/2013 10.1 10.1852 9.9 9.95 50,894
06/11/2013 10.09 10.19 9.91 10.15 53,150
06/10/2013 10.2 10.265 10.1 10.22 44,900
06/07/2013 9.96 10.19 9.85 10.15 127,822
06/06/2013 10.08 10.1499 9.8 9.89 92,712
06/05/2013 10.41 10.51 10.11 10.11 51,929
06/04/2013 10.5 10.57 10.35 10.45 158,507
06/03/2013 10.09 10.58 10.05 10.52 166,013
05/31/2013 10.07 10.15 10.02 10.1 143,879
05/30/2013 10.08 10.35 10.08 10.15 99,737
05/29/2013 10.38 10.51 10.08 10.09 86,363
05/28/2013 10.32 10.77 10.284 10.46 151,719
05/24/2013 10.22 10.48 10.13 10.22 148,294
05/23/2013 10.32 10.52 10.22 10.3 324,173
05/22/2013 10.61 10.64 10.31 10.36 77,737
05/21/2013 10.54 10.69 10.51 10.64 83,295
05/20/2013 10.47 10.63 10.42 10.54 155,038
05/17/2013 10.47 10.58 10.43 10.53 182,946
05/16/2013 10.39 10.62 10.39 10.47 73,980
05/15/2013 10.4 10.51 10.32 10.45 643,735
05/14/2013 10.49 10.58 10.41 10.46 134,988
05/13/2013 10.57 10.59 10.4 10.51 36,068
05/10/2013 10.66 10.82 10.55 10.61 74,993
05/09/2013 10.3 10.72 10.2 10.68 173,418
05/08/2013 10.08 10.44 10.0701 10.35 163,871
05/07/2013 10.26 10.35 10.1 10.13 77,171
05/06/2013 10.32 10.35 10.21 10.23 38,798
05/03/2013 10.25 10.51 9.92 10.35 111,695
05/02/2013 10.05 10.28 9.79 10.12 116,521
05/01/2013 10.92 10.92 10.14 10.14 216,894
04/30/2013 10.71 10.95 10.59 10.91 248,456
04/29/2013 10.79 10.84 10.63 10.75 61,652
04/26/2013 10.79 10.88 10.42 10.71 67,808
04/25/2013 10.19 10.91 10.16 10.79 282,023
04/24/2013 10.06 10.2 10.03 10.13 114,996
04/23/2013 10.12 10.17 10.02 10.1 70,805
04/22/2013 10.15 10.23 9.95 10.09 93,613
04/19/2013 10.01 10.38 9.97 10.08 115,681
04/18/2013 10.12 10.63 9.83 10.05 180,768
04/17/2013 10.4 10.55 10.15 10.15 126,001
04/16/2013 10.56 10.63 10.35 10.46 98,223
04/15/2013 10.79 10.939 10.38 10.5 146,356
04/12/2013 10.67 10.82 10.67 10.81 242,051
04/11/2013 11 11.19 10.68 10.74 190,558
04/10/2013 10.68 11.02 10.64 10.94 164,294
04/09/2013 10.55 10.64 10.48 10.55 547,674
04/08/2013 10.51 10.53 10.33 10.5 89,800
04/05/2013 10.21 10.48 10.17 10.48 259,202
04/04/2013 10.33 10.52 10.1401 10.31 212,983
04/03/2013 10.24 10.43 10.17 10.31 131,621
04/02/2013 10.46 10.51 10.16 10.19 220,955
04/01/2013 10.51 10.58 10.32 10.38 134,361
03/28/2013 10.39 10.59 10.33 10.49 69,435
03/27/2013 10.04 10.45 10 10.34 96,658
03/26/2013 10.55 10.56 10.085 10.15 294,403
03/25/2013 10.46 10.62 10.34 10.54 347,143
03/22/2013 10.58 10.63 10.3 10.37 204,110
03/21/2013 10.83 10.88 10.48 10.52 273,166
03/20/2013 11.24 11.3 10.85 10.93 105,541
03/19/2013 10.99 11.56 10.99 11.22 145,587
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.