JAKK

JAKKS Pacific, Inc. Historical Stock Prices

$6.6
*  
0.08
1.23%
Get JAKK Alerts
*Delayed - data as of Dec. 18, 2014 14:31 ET  -  Find a broker to begin trading JAKK now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    JAKK Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:31  6.59  6.63  6.545  6.60 202,817
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
12/03/2014 7.24 7.3 7.07 7.2 406,939
12/02/2014 7.11 7.55 7.03 7.22 525,978
12/01/2014 7.4 7.564 6.92 7.11 649,706
11/28/2014 7.09 7.46 7.09 7.36 663,295
11/26/2014 6.88 7.055 6.78 7.04 449,632
11/25/2014 6.82 7.01 6.78 6.88 480,245
11/24/2014 6.77 6.878 6.72 6.82 355,318
11/21/2014 6.73 6.895 6.7 6.78 339,995
11/20/2014 6.82 6.88 6.57 6.655 565,872
11/19/2014 6.84 6.98 6.75 6.85 410,673
11/18/2014 6.76 6.93 6.72 6.89 324,240
11/17/2014 7 7.04 6.74 6.76 466,088
11/14/2014 6.59 7.02 6.59 6.98 484,502
11/13/2014 6.83 6.87 6.61 6.61 351,598
11/12/2014 6.63 6.85 6.63 6.85 313,961
11/11/2014 6.59 6.74 6.53 6.69 424,623
11/10/2014 6.54 6.62 6.44 6.56 322,359
11/07/2014 6.52 6.609 6.32 6.51 373,727
11/06/2014 6.25 6.65 6.25 6.54 707,307
11/05/2014 6.25 6.34 6.16 6.23 594,796
11/04/2014 6.25 6.3625 6.13 6.23 411,689
11/03/2014 6.35 6.41 6.26 6.29 561,326
10/31/2014 6.48 6.5 6.25 6.38 686,549
10/30/2014 6.49 6.58 6.39 6.43 685,837
10/29/2014 6.67 6.72 6.42 6.54 893,577
10/28/2014 6.41 6.72 6.3801 6.65 966,564
10/27/2014 6.5 6.5657 6.23 6.41 1,353,253
10/24/2014 7.01 7.0699 6.51 6.515 2,989,275
10/23/2014 8.9 8.99 6.9 6.95 9,750,005
10/22/2014 8.01 8.15 7.83 7.96 1,062,275
10/21/2014 8.05 8.1 7.94 7.95 372,491
10/20/2014 7.88 8.1 7.831 8 622,474
10/17/2014 8.06 8.2 7.88 7.9 689,880
10/16/2014 7.75 8 7.58 7.95 1,015,492
10/15/2014 7.78 7.92 7.55 7.83 494,745
10/14/2014 7.83 8 7.77 7.81 526,446
10/13/2014 7.88 7.97 7.79 7.8 618,103
10/10/2014 7.82 7.98 7.59 7.86 712,677
10/09/2014 7.98 8.0399 7.76 7.87 423,180
10/08/2014 7.68 7.98 7.61 7.96 589,375
10/07/2014 7.65 7.72 7.47 7.66 505,107
10/06/2014 7.75 7.99 7.51 7.66 851,203
10/03/2014 7.27 7.54 7.25 7.51 525,993
10/02/2014 6.98 7.27 6.98 7.25 465,488
10/01/2014 7.07 7.2 6.98 7 275,173
09/30/2014 7.17 7.25 7.03 7.1 517,174
09/29/2014 6.65 6.98 6.61 6.89 188,049
09/26/2014 6.61 6.82 6.61 6.73 169,241
09/25/2014 6.72 6.79 6.46 6.61 333,362
09/24/2014 6.86 6.88 6.61 6.7 804,069
09/23/2014 6.85 6.94 6.76 6.83 327,428
09/22/2014 6.68 6.885 6.6 6.85 229,434
09/19/2014 6.91 6.93 6.68 6.7 231,769
09/18/2014 6.88 6.93 6.78 6.9 151,992
09/17/2014 6.75 6.99 6.664 6.85 255,307
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?