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

Six Flags Entertainment Corp (NY: SIX )

23.73 +0.25 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.