JAKK

Historical Stock Prices

$6.17
*  
0.01
0.16%
Get JAKK Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading JAKK now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
09/16/2014 6.71 6.89 6.47 6.72 542,848
09/15/2014 6.99 7.07 6.68 6.75 573,087
09/12/2014 7.1 7.19 6.99 7 388,694
09/11/2014 7.14 7.3 7.09 7.1 275,485
09/10/2014 7.13 7.287 7.05 7.18 365,666
09/09/2014 7.21 7.21 7.02 7.16 167,229
09/08/2014 7.07 7.33 7.07 7.2 241,269
09/05/2014 6.95 7.15 6.9115 7.07 340,944
09/04/2014 6.92 7.0899 6.92 6.98 232,489
09/03/2014 7.01 7.209 6.9 6.92 345,310
09/02/2014 6.79 7 6.72 6.97 366,693
08/29/2014 6.6 6.8 6.6 6.78 167,924
08/28/2014 6.7 6.72 6.57 6.6 149,393
08/27/2014 6.7 6.85 6.7 6.75 156,031
08/26/2014 6.58 6.68 6.5 6.68 192,163
08/25/2014 6.61 6.74 6.58 6.59 275,269
08/22/2014 6.63 6.66 6.58 6.61 141,971
08/21/2014 6.76 6.77 6.51 6.66 406,034
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
05/19/2014 8.11 8.23 8 8.08 136,723
05/16/2014 8.28 8.34 8.01 8.16 175,360
05/15/2014 8.29 8.38 8.03 8.23 350,115
05/14/2014 8.62 8.68 8.34 8.36 267,106
05/13/2014 8.77 8.92 8.595 8.67 247,748
05/12/2014 8.67 8.89 8.52 8.81 288,538
05/09/2014 8.54 8.71 8.5 8.69 147,473
05/08/2014 8.7 8.84 8.56 8.59 252,414
05/07/2014 8.73 8.87 8.52 8.75 264,898
05/06/2014 8.84 9.07 8.64 8.76 253,299
05/05/2014 8.86 9.018 8.79 8.87 228,882
05/02/2014 9.04 9.18 8.81 8.93 300,992
05/01/2014 8.75 9.05 8.56 9 503,205
04/30/2014 8.78 9 8.65 8.76 402,216
04/29/2014 8.94 9.0201 8.7 8.82 240,365
04/28/2014 8.87 8.9685 8.66 8.91 387,205
04/25/2014 8.86 8.89 8.43 8.82 239,001
04/24/2014 8.35 9 8.31 8.9 505,399
04/23/2014 9.11 9.17 8.19 8.31 826,010
04/22/2014 9.16 9.21 8.88 9.17 642,828
04/21/2014 9.43 9.48 9.11 9.16 555,177
04/17/2014 8.73 9.1 8.606 8.98 418,273
04/16/2014 8.62 8.775 8.3 8.76 310,388
04/15/2014 8.43 8.6 8.1501 8.59 235,997
04/14/2014 8.35 8.6199 8.22 8.43 414,145
04/11/2014 7.9 8.29 7.61 8.28 1,043,882
04/10/2014 7.22 7.7 7.18 7.53 563,503
04/09/2014 7.13 7.27 7.09 7.21 377,947
04/08/2014 7.1 7.27 7.1 7.12 122,020
04/07/2014 7.18 7.23 6.92 7.11 365,345
04/04/2014 7.23 7.24 6.98 7.206 236,125
04/03/2014 7.18 7.3 7.11 7.2 157,549
04/02/2014 7.3 7.39 7.08 7.17 198,828
04/01/2014 7.21 7.38 7.21 7.32 125,272
03/31/2014 7.08 7.34 7.05 7.22 559,054
03/28/2014 7.03 7.2 6.86 7.08 201,459
03/27/2014 7.04 7.12 7 7.05 110,535
03/26/2014 7.23 7.24 7.03 7.05 165,274
03/25/2014 7.22 7.27 7.11 7.17 118,204
03/24/2014 7.22 7.3 7.18 7.2 223,806
03/21/2014 7.2 7.29 7.135 7.23 362,008
03/20/2014 7.07 7.18 7.0025 7.15 138,785
03/19/2014 7.11 7.245 7.07 7.09 234,058
03/18/2014 7.06 7.23 6.99 7.11 240,005
03/17/2014 7.18 7.23 7.03 7.05 229,488
03/14/2014 7.09 7.24 7.04 7.16 265,776
03/13/2014 7.16 7.33 7.03 7.12 274,538
03/12/2014 7.24 7.36 7.13 7.15 246,030
03/11/2014 7.34 7.41 7.16 7.26 331,320
03/10/2014 7.47 7.47 7.27 7.3 328,062
03/07/2014 7.27 7.55 7.26 7.45 1,328,512
03/06/2014 7.29 7.3 7.1 7.24 200,350
03/05/2014 7.31 7.34 7.1801 7.29 193,897
03/04/2014 7.23 7.35 7.21 7.3 304,318
03/03/2014 7.12 7.29 7.071 7.18 427,424
02/28/2014 7.25 7.32 7.05 7.16 379,330
02/27/2014 6.82 7.43 6.54 7.22 987,953
02/26/2014 6.5 7.3 6.5 7.27 3,665,446
02/25/2014 5.84 6.19 5.82 5.9 522,994
02/24/2014 5.92 5.99 5.74 5.86 339,470
02/21/2014 5.84 5.99 5.75 5.93 307,441
02/20/2014 5.77 5.93 5.63 5.81 273,414
02/19/2014 5.75 5.87 5.75 5.79 722,613
02/18/2014 5.95 6.04 5.78 5.79 605,550
02/14/2014 5.98 6.03 5.83 5.96 220,869
02/13/2014 5.97 5.97 5.71 5.96 210,200
02/12/2014 5.9 6.01 5.87 5.95 176,343
02/11/2014 5.76 5.93 5.73 5.92 187,473
02/10/2014 5.5 5.75 5.45 5.73 266,016
02/07/2014 5.55 5.648 5.51 5.52 250,966
02/06/2014 5.57 5.61 5.5 5.55 161,205
02/05/2014 5.61 5.63 5.5 5.57 296,705
02/04/2014 5.68 5.72 5.53 5.64 161,573
02/03/2014 5.76 5.86 5.53 5.66 280,785
01/31/2014 5.79 5.99 5.7401 5.76 437,593
01/30/2014 5.96 5.99 5.81 5.87 208,305
01/29/2014 5.98 6.019 5.8 5.91 298,449
01/28/2014 6.05 6.15 5.95 6.02 285,110
01/27/2014 6.2 6.25 6.02 6.05 212,576
01/24/2014 6.22 6.22 6.05 6.21 190,387
01/23/2014 6.27 6.28 6.16 6.27 151,278
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?