JAKK

JAKKS Pacific, Inc. Historical Stock Prices

$6.9
*  
0.05
0.73%
Get JAKK Alerts
*Delayed - data as of Sep. 18, 2014 9:53 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 for next time

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

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
9:53  6.88  6.93  6.88  6.90 4,169
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
01/22/2014 6.33 6.34 6.18 6.3 120,716
01/21/2014 6.36 6.36 6.21 6.3 162,249
01/17/2014 6.48 6.48 6.28 6.35 149,864
01/16/2014 6.35 6.51 6.26 6.48 280,645
01/15/2014 6.52 6.59 6.35 6.39 245,178
01/14/2014 6.64 6.7 6.45 6.51 252,888
01/13/2014 6.95 6.98 6.61 6.63 257,260
01/10/2014 6.84 7.03 6.79 6.95 213,903
01/09/2014 7.02 7.05 6.76 6.83 326,455
01/08/2014 6.7 7.33 6.62 7.03 1,317,105
01/07/2014 6.77 6.91 6.63 6.72 369,962
01/06/2014 6.74 6.92 6.5919 6.78 310,935
01/03/2014 6.71 6.87 6.55 6.72 237,874
01/02/2014 6.68 6.8401 6.5001 6.72 358,209
12/31/2013 6.62 6.8 6.5 6.72 378,260
12/30/2013 6.43 6.8 6.3601 6.61 1,059,307
12/27/2013 6.36 6.5 6.25 6.47 161,955
12/26/2013 6.35 6.44 6.32 6.34 128,866
12/24/2013 6.29 6.42 6.16 6.35 57,640
12/23/2013 6.62 6.62 6.28 6.28 309,605
12/20/2013 6.25 6.65 6.11 6.64 1,037,783
12/19/2013 6.13 6.22 6.11 6.205 329,487
12/18/2013 6.27 6.27 6.11 6.13 269,261
12/17/2013 6.15 6.33 6.15 6.23 232,175
12/16/2013 6.2 6.32 6.11 6.18 167,476
12/13/2013 6.08 6.38 6.01 6.21 219,816
12/12/2013 6.16 6.17 6.05 6.05 259,539
12/11/2013 6.16 6.2 6.1 6.18 226,224
12/10/2013 6.25 6.38 6.15 6.15 177,453
12/09/2013 6.25 6.34 6.16 6.27 287,725
12/06/2013 6.38 6.399 6.16 6.27 205,854
12/05/2013 6.22 6.34 6.16 6.32 130,653
12/04/2013 6.17 6.3 6.15 6.24 221,501
12/03/2013 6.29 6.31 6.18 6.21 178,715
12/02/2013 6.5 6.58 6.04 6.31 745,957
11/29/2013 6.52 6.6 6.4401 6.46 81,089
11/27/2013 6.29 6.57 6.26 6.5 193,856
11/26/2013 6.51 6.668 6.25 6.26 517,188
11/25/2013 6.28 6.58 6.14 6.51 220,701
11/22/2013 6.29 6.35 6.1415 6.29 206,285
11/21/2013 6.24 6.38 6.23 6.29 167,624
11/20/2013 6.21 6.28 6.19 6.24 226,469
11/19/2013 6.36 6.46 6.15 6.21 241,940
11/18/2013 6.6 6.62 6.37 6.39 252,101
11/15/2013 6.7 6.72 6.56 6.59 323,634
11/14/2013 6.64 6.74 6.55 6.71 225,734
11/13/2013 6.29 6.65 6.28 6.65 317,329
11/12/2013 6.45 6.45 6.24 6.3 740,432
11/11/2013 6.41 6.49 6.28 6.45 105,968
11/08/2013 6.32 6.51 6.21 6.43 345,224
11/07/2013 6.3 6.43 6.17 6.34 426,820
11/06/2013 6.75 6.75 6.13 6.27 445,290
11/05/2013 6.76 6.85 6.54 6.74 692,389
11/04/2013 6.66 6.83 6.58 6.64 650,411
11/01/2013 6.43 6.7 6.395 6.64 572,451
10/31/2013 6.54 6.58 6.24 6.445 874,903
10/30/2013 6.89 6.9 6.53 6.58 578,089
10/29/2013 6.98 7 6.77 6.87 652,822
10/28/2013 6.96 7.05 6.85 7.04 661,270
10/25/2013 6.87 7.01 6.7007 6.98 1,266,980
10/24/2013 6.46 7.24 6.39 6.87 3,934,795
10/23/2013 5.81 6.35 5.68 6.195 7,365,100
10/22/2013 4.96 4.99 4.8201 4.95 517,819
10/21/2013 4.9 4.96 4.875 4.93 416,023
10/18/2013 4.81 4.88 4.7 4.87 387,570
10/17/2013 4.75 4.8 4.68 4.79 277,410
10/16/2013 4.8 4.9973 4.69 4.75 185,495
10/15/2013 4.85 4.87 4.78 4.79 258,907
10/14/2013 4.71 4.85 4.66 4.83 181,373
10/11/2013 4.63 4.77 4.63 4.72 305,614
10/10/2013 4.62 4.67 4.6 4.66 187,698
10/09/2013 4.53 4.66 4.52 4.59 389,389
10/08/2013 4.65 4.7 4.51 4.515 197,387
10/07/2013 4.67 4.749 4.64 4.64 190,091
10/04/2013 4.56 4.72 4.51 4.67 281,106
10/03/2013 4.64 4.71 4.55 4.56 478,380
10/02/2013 4.62 4.7 4.615 4.66 248,950
10/01/2013 4.51 4.669 4.5 4.62 230,954
09/30/2013 4.6 4.68 4.45 4.5 783,503
09/27/2013 4.68 4.72 4.65 4.65 311,062
09/26/2013 4.75 4.75 4.64 4.68 377,619
09/25/2013 4.92 4.99 4.71 4.72 663,444
09/24/2013 4.82 4.8201 4.63 4.75 594,645
09/23/2013 4.88 4.92 4.76 4.82 505,971
09/20/2013 5.07 5.11 4.9 4.91 1,212,013
09/19/2013 4.94 5.105 4.89 5.07 772,842
09/18/2013 4.91 5.08 4.865 4.931 682,873
09/17/2013 4.91 4.96 4.82 4.89 832,781
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?