Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 2:11AM ET - U.S. Markets open in 7 hours and 19 minutes. Dow  0.14% Nasdaq  0.50%

JAKKS Pacific Inc. (JAKK)

On Nov 20: 12.71   0.11 (0.87%)

MORE ON JAKK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 12.56 12.90 12.55 12.71 179,700 12.71 19-Nov-09 12.63 12.86 12.34 12.60 333,000 12.60 18-Nov-09 12.86 12.99 12.65 12.76 223,500 12.76 17-Nov-09 12.86 13.19 12.77 12.91 261,700 12.91 16-Nov-09 12.79 13.04 12.55 13.02 640,100 13.02 13-Nov-09 12.65 12.82 12.45 12.76 305,100 12.76 12-Nov-09 12.91 13.12 12.62 12.63 251,500 12.63 11-Nov-09 12.67 12.91 12.60 12.91 523,900 12.91 10-Nov-09 12.07 12.57 12.02 12.50 817,800 12.50 9-Nov-09 11.95 12.14 11.95 12.07 286,100 12.07 6-Nov-09 11.68 12.03 11.65 11.95 510,700 11.95 5-Nov-09 11.94 11.98 11.69 11.76 1,553,600 11.76 4-Nov-09 13.35 13.47 11.91 11.94 1,505,600 11.94 3-Nov-09 14.01 14.28 13.80 14.07 158,700 14.07 2-Nov-09 14.41 14.41 13.90 14.15 318,600 14.15 30-Oct-09 14.58 14.66 13.93 14.23 405,300 14.23 29-Oct-09 14.64 14.86 14.50 14.74 246,900 14.74 28-Oct-09 15.00 15.01 14.54 14.58 339,500 14.58 27-Oct-09 15.71 16.26 15.05 15.23 519,800 15.23 26-Oct-09 15.47 15.87 15.27 15.83 418,800 15.83 23-Oct-09 15.87 16.11 15.39 15.50 463,800 15.50 22-Oct-09 15.03 15.90 14.92 15.89 423,400 15.89 21-Oct-09 14.75 15.18 14.74 14.98 338,500 14.98 20-Oct-09 14.96 15.08 14.60 14.75 179,600 14.75 19-Oct-09 14.98 15.17 14.70 14.90 141,000 14.90 16-Oct-09 14.90 15.06 14.65 14.94 186,600 14.94 15-Oct-09 14.83 15.10 14.82 15.05 187,400 15.05 14-Oct-09 14.89 15.02 14.59 14.98 241,000 14.98 13-Oct-09 14.88 14.97 14.61 14.68 135,300 14.68 12-Oct-09 14.59 15.06 14.43 14.82 159,200 14.82 9-Oct-09 14.79 14.87 14.50 14.53 225,000 14.53 8-Oct-09 14.57 15.14 14.44 14.84 335,800 14.84 7-Oct-09 14.40 14.69 14.21 14.41 153,600 14.41 6-Oct-09 14.15 14.50 13.96 14.46 121,100 14.46 5-Oct-09 13.95 14.15 13.70 14.10 134,800 14.10 2-Oct-09 13.73 13.90 13.63 13.85 219,600 13.85 1-Oct-09 14.29 14.48 13.73 13.94 248,800 13.94 30-Sep-09 14.60 14.63 14.25 14.32 252,700 14.32 29-Sep-09 14.84 14.85 14.53 14.54 268,000 14.54 28-Sep-09 14.65 15.02 14.65 14.87 150,000 14.87 25-Sep-09 14.65 14.79 14.57 14.65 148,800 14.65 24-Sep-09 14.68 14.79 14.56 14.65 188,700 14.65 23-Sep-09 14.56 15.02 14.56 14.66 178,900 14.66 22-Sep-09 14.59 14.74 14.48 14.63 118,700 14.63 21-Sep-09 14.49 14.56 14.31 14.45 188,300 14.45 18-Sep-09 14.67 15.15 14.59 14.59 400,600 14.59 17-Sep-09 14.58 14.78 14.51 14.62 151,300 14.62 16-Sep-09 14.16 14.62 14.05 14.57 232,500 14.57 15-Sep-09 13.89 14.21 13.86 14.16 156,300 14.16 14-Sep-09 13.52 14.03 13.50 13.95 175,100 13.95 11-Sep-09 13.70 13.76 13.53 13.65 125,800 13.65 10-Sep-09 13.60 13.75 13.51 13.70 147,300 13.70 9-Sep-09 13.68 13.89 13.36 13.65 212,800 13.65 8-Sep-09 13.74 13.82 13.56 13.76 124,600 13.76 4-Sep-09 13.28 13.71 13.14 13.70 406,000 13.70 3-Sep-09 13.31 13.42 13.06 13.31 172,900 13.31 2-Sep-09 12.89 13.55 12.72 13.32 420,100 13.32 1-Sep-09 13.28 13.72 12.81 12.89 450,900 12.89 31-Aug-09 13.09 13.45 13.04 13.40 263,200 13.40 28-Aug-09 13.26 13.31 13.06 13.20 139,500 13.20 27-Aug-09 13.06 13.28 12.75 13.24 158,500 13.24 26-Aug-09 13.08 13.15 12.90 13.08 178,900 13.08 25-Aug-09 12.87 13.23 12.80 13.03 145,300 13.03 24-Aug-09 12.63 13.06 12.63 12.85 235,200 12.85 21-Aug-09 12.32 12.69 12.10 12.67 203,900 12.67 20-Aug-09 12.16 12.22 12.09 12.19 242,800 12.19 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions