Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Six Flags Entertainment Corp (NY: SIX )

32.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.56 11.38 10.33 10.67 1,266,969 +0.08(+0.78%)
Feb 25, 2011 10.22 10.61 10.20 10.59 1,666,326 +0.39(+3.81%)
Feb 24, 2011 10.27 10.28 10.16 10.20 386,573 -0.06(-0.62%)
Feb 23, 2011 10.31 10.51 10.18 10.26 1,471,072 -0.17(-1.61%)
Feb 22, 2011 10.48 11.03 10.37 10.43 946,591 -0.26(-2.46%)
Feb 18, 2011 10.43 10.70 10.32 10.69 882,658 +0.27(+2.59%)
Feb 17, 2011 10.42 10.44 10.32 10.42 448,372 +0.03(+0.33%)
Feb 16, 2011 10.34 10.42 10.32 10.39 248,706 +0.09(+0.90%)
Feb 15, 2011 10.38 10.43 10.27 10.30 200,426 -0.05(-0.53%)
Feb 14, 2011 10.28 10.36 10.28 10.35 115,036 +0.02(+0.23%)
Feb 11, 2011 10.35 10.37 10.25 10.33 188,531 -0.02(-0.23%)
Feb 10, 2011 10.35 10.38 10.28 10.35 118,473 -0.06(-0.61%)
Feb 09, 2011 10.44 10.44 10.28 10.41 75,956 -0.02(-0.21%)
Feb 08, 2011 10.48 10.55 10.41 10.44 968,721 +0.01(+0.12%)
Feb 07, 2011 10.44 10.56 10.36 10.42 295,022 -0.01(-0.07%)
Feb 04, 2011 10.44 10.46 10.39 10.43 217,347 -0.02(-0.23%)
Feb 03, 2011 10.24 10.48 8.984 10.46 701,024 +0.20(+1.93%)
Feb 02, 2011 10.20 10.39 10.19 10.26 706,536 +0.01(+0.10%)
Feb 01, 2011 10.22 10.27 10.15 10.25 749,164 +0.09(+0.93%)
Jan 31, 2011 10.21 10.25 10.09 10.15 601,424 +0.04(+0.42%)
Jan 28, 2011 10.21 10.37 10.02 10.11 1,425,855 -0.04(-0.35%)
Jan 27, 2011 10.03 10.22 9.998 10.15 1,602,276 +0.14(+1.37%)
Jan 26, 2011 10.05 10.07 9.880 10.01 568,406 +0.03(+0.31%)
Jan 25, 2011 9.807 9.978 9.807 9.978 513,632 +0.17(+1.71%)
Jan 24, 2011 9.666 9.824 9.666 9.810 106,724 +0.15(+1.56%)
Jan 21, 2011 9.586 9.683 9.529 9.659 953,325 +0.11(+1.15%)
Jan 20, 2011 9.803 9.803 9.516 9.550 164,473 -0.28(-2.87%)
Jan 19, 2011 9.904 9.913 9.757 9.832 150,860 -0.09(-0.91%)
Jan 18, 2011 9.812 9.923 9.801 9.923 209,784 +0.04(+0.38%)
Jan 14, 2011 10.09 10.09 9.884 9.885 137,048 -0.18(-1.77%)
Jan 13, 2011 9.997 10.10 9.954 10.06 301,767 +0.08(+0.75%)
Jan 12, 2011 10.04 10.04 9.940 9.988 243,737 +0.01(+0.09%)
Jan 11, 2011 9.923 9.997 9.851 9.979 509,301 +0.16(+1.62%)
Jan 10, 2011 9.692 9.831 9.692 9.820 152,169 +0.14(+1.45%)
Jan 07, 2011 9.589 9.683 9.557 9.680 126,930 +0.10(+1.04%)
Jan 06, 2011 9.569 9.694 9.536 9.581 204,850 -0.02(-0.25%)
Jan 05, 2011 9.384 9.605 9.329 9.605 543,155 +0.22(+2.35%)
Jan 04, 2011 9.370 9.410 9.319 9.384 500,066 +0.01(+0.05%)
Jan 03, 2011 9.360 9.456 9.232 9.379 423,689 +0.07(+0.77%)
Dec 31, 2010 9.328 9.354 9.288 9.307 384,679 -0.04(-0.42%)
Dec 30, 2010 9.298 9.368 9.293 9.346 368,938 +0.04(+0.48%)
Dec 29, 2010 9.367 9.375 9.300 9.302 370,733 -0.05(-0.55%)
Dec 28, 2010 9.483 9.483 9.324 9.353 208,930 -0.14(-1.42%)
Dec 27, 2010 9.533 9.533 9.473 9.488 234,175 -0.07(-0.77%)
Dec 23, 2010 9.653 9.653 9.560 9.562 84,238 -0.07(-0.73%)
Dec 22, 2010 9.632 9.709 9.606 9.632 297,167 +0.02(+0.18%)
Dec 21, 2010 9.726 9.726 9.552 9.615 767,014 -0.08(-0.79%)
Dec 20, 2010 9.692 9.752 9.637 9.692 217,651 +0.07(+0.71%)
Dec 17, 2010 9.582 9.624 9.497 9.624 475,055 +0.03(+0.29%)
Dec 16, 2010 9.624 9.668 9.581 9.596 131,431 +0.01(+0.12%)
Dec 15, 2010 9.606 9.697 9.577 9.584 480,193 +0.01(+0.07%)
Dec 14, 2010 9.564 9.603 9.473 9.577 413,524 -0.01(-0.07%)
Dec 13, 2010 9.468 9.646 9.394 9.584 296,886 +0.10(+1.08%)
Dec 10, 2010 9.519 9.538 9.437 9.482 201,706 -0.01(-0.14%)
Dec 09, 2010 9.495 9.543 9.203 9.495 1,045,624 +0.09(+0.91%)
Dec 08, 2010 9.317 9.451 9.261 9.410 267,936 +0.06(+0.60%)
Dec 07, 2010 9.244 9.410 9.196 9.353 683,360 +0.18(+2.02%)
Dec 06, 2010 9.150 9.204 9.114 9.168 485,061 +0.10(+1.11%)
Dec 03, 2010 9.122 9.162 9.052 9.068 108,507 -0.05(-0.60%)
Dec 02, 2010 9.153 9.172 9.086 9.122 301,942 +0.04(+0.41%)
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.