Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	120.21	124.77	119.73	123.06	14,753	+2.85(+2.37%)
Apr 29, 2003	121.64	123.53	119.73	120.21	21,898	-1.90(-1.56%)
Apr 28, 2003	117.45	123.06	117.45	122.11	11,449	+3.80(+3.21%)
Apr 25, 2003	117.26	120.11	117.26	118.31	19,005	-1.25(-1.04%)
Apr 24, 2003	119.45	123.06	116.41	119.55	19,047	+1.06(+0.89%)
Apr 23, 2003	115.93	121.64	114.03	118.50	24,382	+2.57(+2.21%)
Apr 22, 2003	117.64	117.83	109.19	115.93	106,727	-7.60(-6.15%)
Apr 21, 2003	115.84	125.34	115.36	123.53	55,121	+8.65(+7.53%)
Apr 17, 2003	118.21	118.31	114.03	114.89	10,544	+0.57(+0.50%)
Apr 16, 2003	117.64	117.64	113.08	114.32	12,785	-2.84(-2.42%)
Apr 15, 2003	116.88	117.36	114.98	117.16	10,691	+0.28(+0.24%)
Apr 14, 2003	118.40	118.69	114.03	116.88	14,248	-0.47(-0.40%)
Apr 11, 2003	118.78	118.78	114.41	117.36	11,280	+1.43(+1.23%)
Apr 10, 2003	116.69	119.07	114.03	115.93	13,311	-0.95(-0.81%)
Apr 09, 2003	121.44	122.20	116.41	116.88	16,037	-4.66(-3.83%)
Apr 08, 2003	124.01	124.20	119.07	121.54	16,889	-0.85(-0.70%)
Apr 07, 2003	121.25	125.91	121.25	122.39	33,853	+5.51(+4.71%)
Apr 04, 2003	108.62	118.21	107.10	116.88	90,174	+12.26(+11.72%)
Apr 03, 2003	108.24	108.33	104.44	104.62	18,373	-1.90(-1.78%)
Apr 02, 2003	100.25	106.72	100.25	106.53	20,530	+5.23(+5.16%)
Apr 01, 2003	98.26	102.34	97.12	101.30	16,090	+2.85(+2.90%)
Mar 31, 2003	98.83	100.73	96.55	98.45	20,720	-0.95(-0.96%)
Mar 28, 2003	99.21	100.63	97.12	99.40	18,608	-0.57(-0.57%)
Mar 27, 2003	99.02	101.68	96.93	99.97	21,835	+1.14(+1.15%)
Mar 26, 2003	102.15	102.15	97.50	98.83	22,757	-2.95(-2.89%)
Mar 25, 2003	100.44	102.53	99.49	101.77	13,599	+1.61(+1.61%)
Mar 24, 2003	98.83	101.49	98.07	100.16	19,145	-3.52(-3.39%)
Mar 21, 2003	97.40	105.58	97.12	103.67	21,910	+2.47(+2.44%)
Mar 20, 2003	99.68	102.92	96.74	101.20	12,793	+1.14(+1.14%)
Mar 19, 2003	95.03	102.15	94.93	100.06	17,268	+3.04(+3.13%)
Mar 18, 2003	95.22	97.40	95.22	97.02	17,225	+0.29(+0.29%)
Mar 17, 2003	93.03	97.88	90.28	96.74	35,831	+3.90(+4.20%)
Mar 14, 2003	94.55	94.55	92.56	92.84	28,826	+0.48(+0.51%)
Mar 13, 2003	92.65	94.65	91.42	92.37	33,001	+0.09(+0.10%)
Mar 12, 2003	93.13	93.51	91.23	92.27	20,951	-0.09(-0.10%)
Mar 11, 2003	93.79	94.46	91.42	92.37	14,090	-0.57(-0.61%)
Mar 10, 2003	93.32	95.03	92.94	92.94	9,428	-0.38(-0.41%)
Mar 07, 2003	94.46	95.50	93.13	93.32	20,646	-1.43(-1.50%)
Mar 06, 2003	96.64	96.64	93.60	94.74	27,644	-0.76(-0.80%)
Mar 05, 2003	99.21	99.78	94.55	95.50	49,249	-5.23(-5.19%)
Mar 04, 2003	103.58	103.58	100.25	100.73	22,035	-2.09(-2.03%)
Mar 03, 2003	104.06	104.72	102.63	102.82	23,119	-1.24(-1.19%)
Feb 28, 2003	105.77	105.86	103.86	104.06	12,649	-0.28(-0.27%)
Feb 27, 2003	106.05	106.14	102.92	104.34	19,541	-0.19(-0.18%)
Feb 26, 2003	103.01	105.95	101.77	104.53	40,188	+0.95(+0.92%)
Feb 25, 2003	102.63	104.06	97.97	103.58	23,856	+1.43(+1.40%)
Feb 24, 2003	102.44	104.34	100.25	102.15	14,480	-2.37(-2.26%)
Feb 21, 2003	106.81	107.19	103.11	104.52	12,112	-2.20(-2.06%)
Feb 20, 2003	106.72	107.19	102.63	106.72	17,752	-0.19(-0.18%)
Feb 19, 2003	110.14	110.52	105.77	106.91	17,047	-2.75(-2.51%)
Feb 18, 2003	111.47	111.47	107.38	109.66	11,028	+0.57(+0.52%)
Feb 14, 2003	106.53	110.80	105.86	109.09	12,080	+2.56(+2.41%)
Feb 13, 2003	108.81	109.76	105.48	106.53	43,219	-1.70(-1.57%)
Feb 12, 2003	106.24	108.33	98.07	108.23	150,977	-9.61(-8.15%)
Feb 11, 2003	120.21	125.34	117.26	117.83	32,022	-2.28(-1.90%)
Feb 10, 2003	117.17	120.11	116.88	120.11	9,218	+2.09(+1.77%)
Feb 07, 2003	119.92	121.73	117.55	118.02	11,838	-1.52(-1.27%)
Feb 06, 2003	120.97	120.97	118.12	119.54	16,490	+0.76(+0.64%)
Feb 05, 2003	118.78	123.49	118.31	118.78	20,551	+1.20(+1.02%)
Feb 04, 2003	115.84	118.78	114.70	117.59	25,855	+1.94(+1.68%)
Feb 03, 2003	114.13	120.50	114.13	115.65	14,332	-0.86(-0.73%)
Jan 31, 2003	113.18	117.64	113.18	116.50	8,102	+0.57(+0.49%)
Jan 30, 2003	115.55	118.31	114.79	115.93	11,155	+0.00(+0.00%)
Jan 29, 2003	116.69	118.40	113.18	115.93	19,226	-0.95(-0.81%)
Jan 28, 2003	113.08	118.31	112.99	116.88	16,037	+4.66(+4.15%)
Jan 27, 2003	114.51	116.88	112.13	112.23	14,964	-3.71(-3.20%)
Jan 24, 2003	116.22	116.98	114.60	115.93	12,143	-0.47(-0.41%)
Jan 23, 2003	111.75	121.35	111.75	116.41	16,016	+4.09(+3.64%)
Jan 22, 2003	113.94	114.89	111.66	112.32	21,856	-0.86(-0.76%)
Jan 21, 2003	118.40	120.11	111.94	113.18	27,423	-5.23(-4.41%)
Jan 17, 2003	119.26	121.25	116.98	118.40	15,427	-3.04(-2.50%)
Jan 16, 2003	124.49	125.44	118.78	121.44	21,267	-3.80(-3.03%)
Jan 15, 2003	125.82	126.39	124.77	125.25	19,636	+0.28(+0.23%)
Jan 14, 2003	128.57	130.28	124.49	124.96	24,329	-4.94(-3.80%)
Jan 13, 2003	133.51	133.51	128.29	129.90	17,994	-1.33(-1.01%)
Jan 10, 2003	134.94	135.98	129.71	131.23	15,227	-4.65(-3.42%)
Jan 09, 2003	132.20	137.69	131.90	135.88	10,586	+2.93(+2.20%)
Jan 08, 2003	131.61	135.41	129.81	132.95	10,733	+1.25(+0.95%)
Jan 07, 2003	133.04	133.04	129.24	131.71	21,225	-0.19(-0.14%)
Jan 06, 2003	134.75	135.22	131.23	131.90	7,271	+0.66(+0.50%)
Jan 03, 2003	133.51	134.46	130.76	131.24	12,501	+0.28(+0.22%)
Jan 02, 2003	128.00	132.94	126.10	130.96	13,848	+2.95(+2.31%)
Dec 31, 2002	127.43	130.85	126.48	128.00	32,317	+0.10(+0.07%)
Dec 30, 2002	129.24	130.38	126.39	127.91	13,027	-2.28(-1.75%)
Dec 27, 2002	131.42	131.52	129.81	130.19	6,398	-0.95(-0.73%)
Dec 26, 2002	132.18	132.66	130.19	131.14	7,271	-0.57(-0.43%)
Dec 24, 2002	129.81	140.16	127.91	131.71	13,501	+0.09(+0.07%)
Dec 23, 2002	131.90	131.80	122.87	131.61	13,311	+4.66(+3.67%)
Dec 20, 2002	131.90	138.36	122.87	126.96	48,859	-3.71(-2.84%)
Dec 19, 2002	141.59	141.59	130.00	130.66	35,368	-11.50(-8.09%)
Dec 18, 2002	142.64	143.02	138.74	142.16	15,711	-1.14(-0.80%)
Dec 17, 2002	144.92	146.25	142.54	143.30	9,081	-0.67(-0.46%)
Dec 16, 2002	141.59	144.92	138.55	143.97	11,501	+0.28(+0.20%)
Dec 13, 2002	144.06	145.39	141.40	143.68	16,300	-1.81(-1.24%)
Dec 12, 2002	148.15	149.19	143.30	145.49	7,376	-0.28(-0.20%)
Dec 11, 2002	145.96	149.48	142.54	145.77	12,649	+0.95(+0.66%)
Dec 10, 2002	140.64	146.34	136.84	144.82	20,194	+3.23(+2.28%)
Dec 09, 2002	147.77	148.62	140.54	141.59	16,468	-6.37(-4.30%)
Dec 06, 2002	148.72	149.76	146.34	147.96	14,122	-1.71(-1.14%)
Dec 05, 2002	152.23	153.18	145.58	149.67	22,319	-4.28(-2.78%)
Dec 04, 2002	155.94	156.32	153.18	153.94	23,067	-2.85(-1.82%)
Dec 03, 2002	153.47	158.03	152.99	156.79	34,453	+4.28(+2.80%)
Dec 02, 2002	146.15	153.66	146.15	152.52	36,021	+6.18(+4.22%)
Nov 29, 2002	143.97	146.34	140.74	146.34	9,513	+2.95(+2.05%)
Nov 27, 2002	132.28	143.87	132.09	143.40	20,962	+5.99(+4.36%)
Nov 26, 2002	142.07	142.07	128.38	137.41	34,442	-4.18(-2.95%)
Nov 25, 2002	142.07	144.35	137.79	141.59	27,781	-3.61(-2.49%)
Nov 22, 2002	144.92	146.53	142.54	145.20	20,320	+0.47(+0.33%)
Nov 21, 2002	141.12	147.29	140.54	144.73	20,951	+3.23(+2.28%)
Nov 20, 2002	141.59	144.92	139.31	141.50	17,363	+0.09(+0.07%)
Nov 19, 2002	139.22	142.07	139.22	141.40	27,371	+2.85(+2.06%)
Nov 18, 2002	134.56	141.40	133.04	138.55	24,077	+5.70(+4.29%)
Nov 15, 2002	131.14	135.03	131.14	132.85	6,966	+0.76(+0.58%)
Nov 14, 2002	135.60	137.03	129.05	132.09	12,059	-1.62(-1.22%)
Nov 13, 2002	131.99	134.65	128.76	133.71	18,468	+2.57(+1.96%)
Nov 12, 2002	125.82	133.61	125.15	131.14	20,836	+5.70(+4.55%)
Nov 11, 2002	133.99	134.46	125.25	125.44	17,637	-8.55(-6.38%)
Nov 08, 2002	134.65	134.75	128.29	133.99	22,940	-0.57(-0.42%)
Nov 07, 2002	128.48	135.41	128.19	134.56	23,477	+3.05(+2.32%)
Nov 06, 2002	125.44	132.18	124.96	131.51	24,761	+5.12(+4.05%)
Nov 05, 2002	131.61	133.51	124.01	126.39	27,318	-5.04(-3.83%)
Nov 04, 2002	133.04	137.79	126.63	131.42	24,592	+0.66(+0.51%)
Nov 01, 2002	125.82	133.42	125.25	130.76	35,747	+4.94(+3.93%)
Oct 31, 2002	118.31	126.48	117.83	125.82	70,127	+8.08(+6.86%)
Oct 30, 2002	110.04	119.16	108.71	117.74	74,714	+9.03(+8.30%)
Oct 29, 2002	111.47	111.66	101.20	108.71	17,310	-1.81(-1.63%)
Oct 28, 2002	111.09	112.32	108.43	110.52	38,294	+1.81(+1.66%)
Oct 25, 2002	106.53	109.85	105.48	108.71	41,812	+0.38(+0.35%)
Oct 24, 2002	106.05	109.28	105.48	108.33	28,060	+1.06(+0.98%)
Oct 23, 2002	106.91	108.33	105.00	107.28	33,590	-1.15(-1.06%)
Oct 22, 2002	105.95	110.52	105.58	108.43	91,521	+4.56(+4.39%)
Oct 21, 2002	105.00	106.81	103.68	103.86	30,412	-0.76(-0.73%)
Oct 18, 2002	103.30	105.77	100.92	104.62	16,242	+0.95(+0.92%)
Oct 17, 2002	99.59	106.14	99.59	103.67	17,864	+5.51(+5.61%)
Oct 16, 2002	99.78	102.25	97.88	98.16	8,548	-4.47(-4.35%)
Oct 15, 2002	97.78	105.77	96.93	102.63	30,149	+1.99(+1.97%)
Oct 14, 2002	98.45	101.20	95.69	100.64	4,661	+1.62(+1.64%)
Oct 11, 2002	91.51	101.87	91.42	99.02	14,985	+7.53(+8.23%)
Oct 10, 2002	89.14	91.89	88.38	91.49	13,922	+1.03(+1.13%)
Oct 09, 2002	95.12	96.36	89.33	90.47	15,416	-5.80(-6.02%)
Oct 08, 2002	95.69	97.31	94.29	96.26	18,363	-1.71(-1.75%)
Oct 07, 2002	103.67	103.96	96.07	97.97	27,044	-6.84(-6.53%)
Oct 04, 2002	105.67	105.67	101.20	104.81	9,257	-1.42(-1.34%)
Oct 03, 2002	104.72	107.00	103.58	106.24	6,082	+1.69(+1.62%)
Oct 02, 2002	106.53	109.47	104.34	104.55	9,052	-2.07(-1.94%)
Oct 01, 2002	104.53	107.19	100.25	106.62	24,127	+0.96(+0.91%)
Sep 30, 2002	103.58	106.62	101.20	105.66	18,487	-0.77(-0.72%)
Sep 27, 2002	105.10	107.86	104.34	106.43	15,784	-0.67(-0.62%)
Sep 26, 2002	103.20	108.33	103.11	107.10	31,780	+1.90(+1.81%)
Sep 25, 2002	98.83	105.86	94.84	105.19	21,877	+8.93(+9.28%)
Sep 24, 2002	94.08	97.40	93.22	96.26	21,155	+1.43(+1.50%)
Sep 23, 2002	103.30	103.30	94.17	94.84	19,983	-9.22(-8.86%)
Sep 20, 2002	101.20	104.53	99.11	104.06	20,630	+4.66(+4.68%)
Sep 19, 2002	103.86	103.86	99.30	99.40	10,587	-3.14(-3.06%)
Sep 18, 2002	104.62	105.00	102.53	102.53	11,070	-2.57(-2.44%)
Sep 17, 2002	106.81	108.24	104.06	105.10	16,816	+0.38(+0.36%)
Sep 16, 2002	106.53	108.43	103.86	104.72	11,587	-3.33(-3.08%)
Sep 13, 2002	108.52	109.76	107.38	108.05	11,980	-1.23(-1.13%)
Sep 12, 2002	111.47	111.56	106.91	109.28	8,818	+0.29(+0.26%)
Sep 11, 2002	108.43	111.37	106.43	109.00	12,964	+1.99(+1.86%)
Sep 10, 2002	106.91	108.99	106.91	107.00	9,050	-0.28(-0.27%)
Sep 09, 2002	109.38	110.61	105.67	107.29	5,939	-1.23(-1.14%)
Sep 06, 2002	107.57	110.61	106.91	108.52	8,243	+1.52(+1.42%)
Sep 05, 2002	107.76	109.66	106.91	107.00	10,565	-3.99(-3.60%)
Sep 04, 2002	108.33	113.08	106.91	110.99	8,523	+2.74(+2.53%)
Sep 03, 2002	109.19	112.23	105.48	108.25	20,657	-0.27(-0.25%)
Aug 30, 2002	110.90	113.37	105.95	108.52	12,428	-3.61(-3.22%)
Aug 29, 2002	109.66	112.61	107.29	112.13	10,505	+2.47(+2.25%)
Aug 28, 2002	113.46	113.94	109.28	109.66	15,397	-2.47(-2.20%)
Aug 27, 2002	111.75	114.98	110.80	112.13	24,070	+0.48(+0.43%)
Aug 26, 2002	116.31	116.88	110.23	111.66	21,884	-2.87(-2.51%)
Aug 23, 2002	112.80	118.02	112.04	114.53	39,315	+2.02(+1.79%)
Aug 22, 2002	105.95	113.08	105.50	112.51	35,852	+6.56(+6.19%)
Aug 21, 2002	102.81	107.10	100.25	105.95	38,536	+3.04(+2.95%)
Aug 20, 2002	106.91	108.33	101.68	102.92	51,785	-1.23(-1.19%)
Aug 16, 2002	104.53	105.48	102.72	104.15	17,552	-1.33(-1.26%)
Aug 15, 2002	105.00	108.43	101.77	105.48	17,277	+0.95(+0.91%)
Aug 14, 2002	102.06	105.00	98.83	104.53	8,323	+3.42(+3.38%)
Aug 13, 2002	101.01	106.80	99.68	101.11	19,574	-1.14(-1.11%)
Aug 12, 2002	105.58	107.29	101.20	102.25	9,071	-1.24(-1.19%)
Aug 07, 2002	104.53	104.53	101.96	103.48	21,877	-0.75(-0.72%)
Aug 06, 2002	101.68	106.43	101.68	104.23	15,406	+3.89(+3.87%)
Aug 05, 2002	102.63	103.30	99.78	100.35	1,319,621	-1.33(-1.31%)
Aug 02, 2002	106.72	108.52	99.30	101.68	20,404	-3.89(-3.68%)
Aug 01, 2002	110.71	110.71	103.67	105.57	11,049	-5.24(-4.73%)
Jul 31, 2002	117.36	117.45	108.33	110.80	31,001	-6.56(-5.59%)
Jul 30, 2002	114.03	117.74	112.13	117.36	27,609	+3.52(+3.09%)
Jul 29, 2002	104.53	113.84	104.06	113.84	21,723	+11.21(+10.93%)
Jul 26, 2002	101.20	105.39	97.88	102.63	24,544	+6.75(+7.04%)
Jul 25, 2002	105.48	106.91	94.55	95.88	48,245	-11.97(-11.10%)
Jul 24, 2002	105.48	107.86	90.94	107.86	68,075	-1.23(-1.13%)
Jul 23, 2002	120.78	121.64	103.58	109.09	86,672	-14.16(-11.49%)
Jul 22, 2002	127.72	142.07	116.60	123.25	114,651	-17.39(-12.36%)
Jul 19, 2002	140.45	140.64	133.04	140.64	31,412	-1.90(-1.33%)
Jul 17, 2002	144.44	149.38	137.88	142.54	22,277	-9.79(-6.43%)
Jul 12, 2002	151.47	153.47	151.47	152.33	7,545	+0.38(+0.25%)
Jul 11, 2002	153.85	153.85	147.20	151.95	13,427	-1.71(-1.11%)
Jul 10, 2002	149.29	154.80	149.29	153.66	35,894	+4.37(+2.93%)
Jul 09, 2002	150.62	150.62	149.29	149.29	37,073	-1.33(-0.88%)
Jul 08, 2002	147.67	150.62	147.67	150.62	21,299	+2.95(+1.99%)
Jul 05, 2002	141.12	152.52	140.26	147.67	11,628	+5.70(+4.02%)
Jul 04, 2002	155.37	155.75	136.36	141.97	96,414	+0.00(+0.00%)
Jul 03, 2002	155.37	155.75	136.36	141.97	96,414	-14.35(-9.18%)
Jul 02, 2002	163.45	163.45	152.33	156.32	30,654	-7.70(-4.69%)
Jul 01, 2002	167.34	168.77	161.55	164.02	20,972	-4.28(-2.54%)
Jun 28, 2002	164.40	168.77	159.65	168.29	39,799	+3.90(+2.37%)
Jun 27, 2002	161.55	164.78	151.00	164.40	14,637	+3.90(+2.43%)
Jun 26, 2002	159.74	162.21	155.37	160.50	25,529	-1.04(-0.65%)
Jun 25, 2002	168.67	168.67	158.22	161.55	24,508	-0.28(-0.18%)
Jun 21, 2002	159.74	164.30	159.27	161.83	18,342	+3.23(+2.04%)
Jun 20, 2002	162.59	165.92	158.60	158.60	30,980	-4.56(-2.80%)
Jun 19, 2002	163.91	166.77	160.60	163.16	24,666	-0.09(-0.06%)
Jun 18, 2002	164.11	169.62	161.83	163.26	24,582	-2.85(-1.72%)
Jun 17, 2002	164.21	166.11	162.64	166.11	24,266	+1.81(+1.10%)
Jun 14, 2002	167.82	170.10	163.07	164.30	35,452	-7.51(-4.37%)
Jun 12, 2002	167.15	172.47	164.87	171.81	22,214	+4.37(+2.61%)
Jun 11, 2002	168.77	171.90	166.49	167.44	15,258	-1.71(-1.01%)
Jun 10, 2002	171.62	172.57	168.39	169.15	13,364	-2.09(-1.22%)
Jun 07, 2002	163.54	171.62	163.54	171.24	32,980	+7.70(+4.71%)
Jun 06, 2002	171.05	171.52	163.54	163.54	21,183	-8.36(-4.86%)
Jun 05, 2002	170.11	172.95	169.15	171.90	29,117	-1.52(-0.88%)
May 31, 2002	171.05	173.90	169.81	173.43	23,793	-1.14(-0.65%)
May 28, 2002	169.53	174.66	168.77	174.56	57,078	+4.85(+2.86%)
May 27, 2002	169.15	171.05	168.67	169.72	66,517	+0.00(+0.00%)
May 24, 2002	169.15	171.05	168.67	169.72	66,423	-0.19(-0.11%)
May 23, 2002	168.77	171.43	166.30	169.91	411,208	-1.14(-0.67%)
May 22, 2002	170.19	173.43	169.62	171.05	23,751	-1.04(-0.61%)
May 21, 2002	172.76	173.90	168.67	172.09	30,475	-1.05(-0.60%)
May 20, 2002	175.99	177.70	170.86	173.14	35,495	-3.61(-2.04%)
May 17, 2002	172.95	181.03	170.10	176.75	31,064	+2.95(+1.70%)
May 16, 2002	173.43	176.85	171.24	173.81	33,053	+0.00(+0.00%)
May 15, 2002	170.29	177.61	166.77	173.81	47,744	+3.42(+2.01%)
May 14, 2002	170.48	171.71	166.49	170.38	24,298	+2.19(+1.30%)
May 13, 2002	168.39	172.47	165.35	168.20	34,590	+0.00(+0.00%)
May 10, 2002	167.34	168.96	166.30	168.20	36,600	+0.95(+0.57%)
May 09, 2002	156.79	171.04	155.84	167.25	86,227	+8.55(+5.39%)
May 08, 2002	155.84	160.98	151.19	158.70	35,916	+2.57(+1.64%)
May 07, 2002	168.20	168.20	155.57	156.13	40,525	-8.65(-5.25%)
May 06, 2002	164.21	169.62	164.21	164.78	24,435	-1.24(-0.74%)
May 03, 2002	169.62	170.57	163.45	166.01	22,477	-1.90(-1.13%)
May 02, 2002	180.46	180.55	167.91	167.91	36,536	-12.45(-6.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Jakks Pacific Inc (NQ: JAKK )

Historical Prices

Popular Pages