Historical Prices for Jakk Pacific, Inc (JAKK)

Symbol:

Historical Data for JAKKS Pacific Inc. (JAKK)

After Hours: $ 21.04

0.00 (0.00%)

Volume: 400

4:07 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	19.59	21.30	18.18	21.04	750,252	1.07	5.36%
10/9/08	21.42	22.25	19.95	19.97	737,014	-1.28	-6.02%
10/8/08	21.56	22.87	21.15	21.25	526,469	-0.86	-3.89%
10/7/08	22.59	23.28	22.00	22.11	219,351	-0.78	-3.41%
10/6/08	23.10	23.45	22.35	22.89	413,407	-0.79	-3.34%
10/3/08	24.66	25.25	23.68	23.68	259,876	-0.74	-3.03%
10/2/08	25.26	25.99	24.25	24.42	400,332	-0.69	-2.75%
10/1/08	24.82	25.14	24.36	25.11	236,410	0.20	0.80%
9/30/08	24.56	25.32	24.00	24.91	456,338	0.41	1.67%
9/29/08	25.49	25.62	24.50	24.50	333,692	-1.41	-5.44%
9/26/08	25.32	25.94	25.09	25.91	296,135	0.57	2.25%
9/25/08	25.98	26.15	24.92	25.34	280,648	-0.45	-1.74%
9/24/08	25.87	26.47	25.5401	25.79	249,261	-0.09	-0.35%
9/23/08	25.83	26.55	25.1128	25.88	372,178	0.05	0.19%
9/22/08	26.83	26.87	25.77	25.83	330,403	-1.12	-4.16%
9/19/08	26.51	27.12	26.19	26.95	879,242	0.91	3.49%
9/18/08	25.15	26.35	24.80	26.04	685,129	1.32	5.34%
9/17/08	25.08	25.49	24.49	24.72	420,398	-0.78	-3.06%
9/16/08	24.15	25.62	24.11	25.50	425,400	0.69	2.78%
9/15/08	25.13	25.46	24.69	24.81	238,420	-0.33	-1.31%
9/12/08	25.52	25.84	24.95	25.14	249,214	-0.61	-2.37%
9/11/08	24.77	25.75	24.69	25.75	269,981	0.69	2.75%
9/10/08	25.06	25.23	24.6501	25.06	302,341	0.37	1.50%
9/9/08	24.92	25.97	24.59	24.69	441,934	-0.15	-0.60%
9/8/08	25.34	25.64	24.67	24.84	593,158	-0.45	-1.78%
9/5/08	24.76	25.51	24.65	25.29	305,291	0.32	1.28%
9/4/08	25.67	25.89	24.93	24.97	396,935	-0.98	-3.78%
9/3/08	25.10	26.325	25.04	25.95	434,806	0.94	3.76%
9/2/08	25.82	26.515	24.87	25.01	798,663	0.06	0.24%
8/29/08	23.19	25.12	22.97	24.95	757,335	1.66	7.13%
8/28/08	23.18	23.41	23.00	23.29	172,211	0.17	0.74%
8/27/08	23.22	23.52	22.87	23.12	357,447	-0.05	-0.22%
8/26/08	22.97	23.28	22.91	23.17	177,677	0.21	0.91%
8/25/08	23.05	23.24	22.86	22.96	289,256	-0.17	-0.73%
8/22/08	22.91	23.26	22.54	23.13	202,890	0.47	2.07%
8/21/08	22.80	23.08	22.62	22.66	221,269	-0.26	-1.13%
8/20/08	23.03	23.23	22.60	22.92	252,006	0.04	0.17%
8/19/08	22.75	22.96	22.57	22.88	229,512	-0.04	-0.17%
8/18/08	23.95	23.95	22.64	22.92	265,305	-0.94	-3.94%
8/15/08	23.61	23.99	23.05	23.86	307,721	0.45	1.92%
8/14/08	23.29	23.96	23.00	23.41	218,964	-0.14	-0.59%
8/13/08	23.56	23.80	23.00	23.55	213,796	-0.03	-0.13%
8/12/08	23.41	23.69	22.70	23.58	292,411	–	–
8/11/08	23.65	23.94	23.30	23.58	412,032	0.13	0.55%
8/8/08	22.98	23.83	22.22	23.45	369,810	0.54	2.36%
8/7/08	22.27	23.17	22.27	22.91	231,769	0.41	1.82%
8/6/08	22.52	23.00	22.01	22.50	288,270	-0.12	-0.53%
8/5/08	21.75	22.78	21.58	22.62	386,180	0.83	3.81%
8/4/08	22.27	23.09	21.52	21.79	509,895	-0.48	-2.16%
8/1/08	21.71	22.57	21.53	22.27	281,376	0.29	1.32%
7/31/08	22.00	22.63	21.54	21.98	256,298	-0.32	-1.43%
7/30/08	22.31	22.72	22.07	22.30	283,622	0.04	0.18%
7/29/08	21.66	22.47	21.47	22.26	348,989	0.72	3.34%
7/28/08	21.47	22.07	21.20	21.54	478,962	0.09	0.42%
7/25/08	21.83	21.91	21.25	21.45	488,605	-0.33	-1.52%
7/24/08	21.60	22.41	21.39	21.78	492,615	0.15	0.69%
7/23/08	20.92	23.04	20.41	21.63	1,478,458	-2.31	-9.65%
7/22/08	23.22	24.25	23.20	23.94	493,552	0.76	3.28%
7/21/08	23.50	23.78	22.92	23.18	280,514	-0.27	-1.15%
7/18/08	23.25	23.72	22.57	23.45	697,396	0.30	1.30%
7/17/08	22.69	23.25	22.45	23.15	485,485	0.51	2.25%
7/16/08	21.78	23.05	21.215	22.64	467,533	1.20	5.60%
7/15/08	21.06	21.95	20.88	21.44	393,647	0.18	0.85%
7/14/08	21.04	21.99	21.09	21.26	332,944	-0.11	-0.51%