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

Six Flags Entertainment Corp (NY: SIX )

25.73 -0.30 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2010 9.354 9.761 9.293 9.740 5,249,255 +0.38(+4.09%)
Nov 29, 2010 9.192 9.372 9.131 9.358 655,068 +0.18(+1.98%)
Nov 26, 2010 9.169 9.187 9.089 9.176 236,874 -0.03(-0.27%)
Nov 24, 2010 9.209 9.201 9.201 9.201 378,654 +0.04(+0.45%)
Nov 23, 2010 9.291 9.336 9.130 9.160 445,158 -0.17(-1.83%)
Nov 22, 2010 9.340 9.379 9.304 9.331 397,480 -0.01(-0.06%)
Nov 19, 2010 9.451 9.451 9.302 9.336 536,275 -0.08(-0.82%)
Nov 18, 2010 9.444 9.444 9.377 9.413 276,386 +0.02(+0.17%)
Nov 17, 2010 9.516 9.516 9.298 9.397 381,249 -0.11(-1.11%)
Nov 16, 2010 9.523 9.609 9.381 9.503 479,563 +0.01(+0.11%)
Nov 15, 2010 9.499 9.542 9.426 9.492 453,273 +0.08(+0.82%)
Nov 12, 2010 9.503 9.539 9.381 9.415 529,585 -0.03(-0.30%)
Nov 11, 2010 9.381 9.555 9.377 9.444 1,078,281 +0.06(+0.67%)
Nov 10, 2010 9.338 9.512 9.338 9.381 664,052 +0.04(+0.48%)
Nov 09, 2010 9.399 9.415 9.318 9.336 718,080 -0.04(-0.40%)
Nov 08, 2010 9.591 9.602 9.296 9.374 369,174 -0.22(-2.27%)
Nov 05, 2010 9.521 9.645 9.435 9.591 1,738,296 +0.12(+1.27%)
Nov 04, 2010 9.160 9.510 9.085 9.471 2,473,860 +0.39(+4.25%)
Nov 03, 2010 9.336 9.444 8.975 9.085 1,374,580 -0.29(-3.12%)
Nov 02, 2010 9.232 9.379 9.232 9.377 843,719 +0.21(+2.27%)
Nov 01, 2010 9.354 9.354 9.124 9.169 1,909,786 -0.04(-0.41%)
Oct 29, 2010 9.144 9.212 9.122 9.207 116,771 +0.05(+0.51%)
Oct 28, 2010 9.246 9.325 9.142 9.160 491,443 -0.04(-0.41%)
Oct 27, 2010 8.752 9.289 8.752 9.198 587,100 -0.05(-0.52%)
Oct 25, 2010 9.004 9.268 8.961 9.246 212,077 +0.29(+3.29%)
Oct 22, 2010 8.840 8.977 8.743 8.952 542,998 +0.20(+2.30%)
Oct 21, 2010 8.797 9.121 8.530 8.751 459,199 +0.18(+2.16%)
Oct 20, 2010 8.393 8.582 8.393 8.566 126,914 +0.18(+2.10%)
Oct 19, 2010 8.352 8.411 8.214 8.390 222,097 -0.03(-0.36%)
Oct 18, 2010 8.708 8.708 8.323 8.420 315,798 -0.24(-2.80%)
Oct 15, 2010 8.600 8.663 8.528 8.663 114,527 +0.06(+0.73%)
Oct 14, 2010 8.708 8.752 8.349 8.600 252,146 -0.02(-0.25%)
Oct 13, 2010 8.501 8.700 8.501 8.621 1,456,056 +0.28(+3.40%)
Oct 12, 2010 7.919 8.363 7.853 8.338 334,296 +0.37(+4.69%)
Oct 11, 2010 8.259 8.277 7.941 7.964 469,359 -0.12(-1.49%)
Oct 08, 2010 8.085 8.090 7.950 8.085 119,534 -0.01(-0.09%)
Oct 07, 2010 8.043 8.095 7.989 8.092 79,537 +0.02(+0.24%)
Oct 06, 2010 8.198 8.198 7.946 8.072 288,055 +0.01(+0.11%)
Oct 05, 2010 7.799 8.063 7.778 8.063 655,174 +0.25(+3.22%)
Oct 04, 2010 7.916 7.945 7.790 7.812 155,131 -0.09(-1.14%)
Oct 01, 2010 7.901 7.963 7.891 7.901 303,494 +0.01(+0.11%)
Sep 30, 2010 7.943 7.943 7.765 7.893 169,930 -0.02(-0.23%)
Sep 29, 2010 7.898 7.945 7.872 7.910 253,316 +0.02(+0.20%)
Sep 28, 2010 7.900 7.900 7.810 7.894 106,829 -0.02(-0.29%)
Sep 27, 2010 7.945 7.945 7.907 7.918 303,600 +0.01(+0.14%)
Sep 24, 2010 7.867 7.925 7.858 7.907 426,376 +0.04(+0.50%)
Sep 23, 2010 7.871 7.905 7.857 7.867 153,237 -0.04(-0.50%)
Sep 22, 2010 7.900 8.124 7.900 7.907 114,192 +0.01(+0.11%)
Sep 21, 2010 7.989 7.989 7.810 7.898 172,859 -0.05(-0.59%)
Sep 20, 2010 7.921 7.980 7.846 7.945 334,635 -0.04(-0.56%)
Sep 17, 2010 7.989 8.169 7.541 7.989 1,820,139 +0.36(+4.71%)
Sep 15, 2010 7.630 7.718 7.608 7.630 221,946 +0.06(+0.83%)
Sep 14, 2010 7.478 7.582 7.478 7.568 273,919 +0.18(+2.50%)
Sep 13, 2010 7.469 7.469 7.361 7.383 332,870 +0.10(+1.36%)
Sep 10, 2010 7.171 7.284 7.085 7.284 117,161 +0.04(+0.52%)
Sep 09, 2010 7.316 7.318 7.205 7.246 177,248 +0.01(+0.15%)
Sep 08, 2010 7.158 7.266 7.158 7.235 183,971 +0.05(+0.72%)
Sep 07, 2010 7.280 7.280 7.092 7.183 488,680 -0.17(-2.34%)
Sep 03, 2010 7.435 7.480 7.277 7.356 206,390 -0.00(-0.02%)
Sep 02, 2010 7.004 7.359 7.004 7.357 415,415 +0.34(+4.86%)
Sep 01, 2010 6.849 7.144 6.839 7.016 257,822 +0.20(+2.92%)
Aug 31, 2010 6.819 6.822 6.783 6.817 1,113 +0.00(+0.00%)
Aug 30, 2010 6.688 6.849 6.663 6.817 378,743 +0.18(+2.70%)
Aug 27, 2010 6.638 6.681 6.533 6.638 334,908 +0.12(+1.82%)
Aug 26, 2010 6.415 6.526 6.415 6.519 411,711 +0.09(+1.42%)
Aug 25, 2010 6.377 6.506 6.359 6.427 320,694 +0.02(+0.34%)
Aug 24, 2010 6.472 6.472 6.368 6.406 344,622 -0.01(-0.20%)
Aug 23, 2010 6.341 6.458 6.340 6.418 206,785 +0.06(+0.99%)
Aug 20, 2010 6.311 6.357 6.302 6.356 866,945 +0.04(+0.71%)
Aug 19, 2010 6.225 6.322 6.169 6.311 1,745,030 +0.05(+0.80%)
Aug 18, 2010 6.169 6.325 6.086 6.261 601,759 +0.10(+1.63%)
Aug 17, 2010 6.158 6.203 6.092 6.160 340,656 +0.10(+1.72%)
Aug 16, 2010 5.925 6.371 5.925 6.056 470,456 +0.31(+5.41%)
Aug 13, 2010 5.745 5.830 5.718 5.745 133,965 +0.00(+0.03%)
Aug 12, 2010 5.745 5.835 5.734 5.743 71,639 +0.00(+0.00%)
Aug 11, 2010 5.752 5.790 5.738 5.743 133,548 -0.07(-1.27%)
Aug 10, 2010 5.837 5.837 5.810 5.817 119,751 -0.05(-0.83%)
Aug 09, 2010 5.892 5.892 5.817 5.866 181,821 +0.03(+0.55%)
Aug 06, 2010 5.833 5.839 5.745 5.833 859,520 +0.02(+0.31%)
Aug 05, 2010 5.813 5.821 5.790 5.815 62,643 -0.00(-0.03%)
Aug 04, 2010 5.819 5.835 5.817 5.817 109,848 +0.00(+0.00%)
Aug 03, 2010 5.835 5.880 5.790 5.817 327,946 -0.02(-0.31%)
Aug 02, 2010 5.853 5.853 5.819 5.835 768,208 +0.01(+0.09%)
Jul 30, 2010 5.830 5.853 5.790 5.830 280,747 -0.01(-0.09%)
Jul 29, 2010 5.853 5.878 5.774 5.835 216,755 -0.01(-0.12%)
Jul 28, 2010 5.898 5.916 5.787 5.842 76,585 -0.05(-0.79%)
Jul 27, 2010 5.934 5.934 5.889 5.889 58,032 -0.04(-0.73%)
Jul 26, 2010 5.925 5.980 5.916 5.932 54,952 -0.01(-0.12%)
Jul 23, 2010 5.970 6.059 5.925 5.939 71,739 +0.01(+0.24%)
Jul 22, 2010 5.943 6.013 5.914 5.925 131,554 +0.00(+0.00%)
Jul 21, 2010 5.813 5.961 5.813 5.925 193,757 -0.03(-0.48%)
Jul 20, 2010 5.923 5.993 5.923 5.953 97,784 +0.01(+0.24%)
Jul 19, 2010 6.052 6.095 5.898 5.939 171,629 -0.18(-2.93%)
Jul 16, 2010 6.119 6.266 5.988 6.119 2,793,045 +0.01(+0.09%)
Jul 15, 2010 6.122 6.188 6.056 6.113 261,671 +0.02(+0.35%)
Jul 14, 2010 6.029 6.149 6.029 6.092 209,147 +0.05(+0.83%)
Jul 13, 2010 5.979 6.043 5.946 6.041 941,135 +0.15(+2.62%)
Jul 12, 2010 5.894 6.248 5.860 5.887 157,988 +0.00(+0.03%)
Jul 09, 2010 5.885 5.925 5.837 5.885 50,975 -0.01(-0.21%)
Jul 08, 2010 5.936 6.492 5.867 5.898 3,989,252 +0.11(+1.86%)
Jul 07, 2010 5.869 5.925 5.790 5.790 1,235,345 +0.04(+0.75%)
Jul 06, 2010 5.973 5.973 5.736 5.747 50,964 -0.18(-3.00%)
Jul 02, 2010 5.925 5.971 5.925 5.925 60,989 +0.00(+0.00%)
Jul 01, 2010 6.015 6.040 5.835 5.925 110,561 -0.11(-1.87%)
Jun 30, 2010 6.059 6.174 6.024 6.038 239,503 +0.00(+0.00%)
Jun 29, 2010 6.070 6.077 6.004 6.038 41,718 -0.11(-1.81%)
Jun 25, 2010 6.149 6.239 6.149 6.149 76,629 -0.02(-0.32%)
Jun 24, 2010 6.562 6.580 6.149 6.169 127,755 -0.40(-6.09%)
Jun 23, 2010 6.463 6.569 6.392 6.569 44,497 +0.11(+1.64%)
Jun 22, 2010 6.526 6.535 6.463 6.463 74,502 -0.09(-1.34%)
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.