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 (%)
Nov 30, 2010 8.914 9.302 8.855 9.281 5,508,613 +0.36(+4.09%)
Nov 29, 2010 8.760 8.931 8.701 8.917 687,434 +0.17(+1.98%)
Nov 26, 2010 8.737 8.754 8.661 8.744 248,577 -0.02(-0.27%)
Nov 24, 2010 8.775 8.768 8.768 8.768 397,363 +0.04(+0.45%)
Nov 23, 2010 8.854 8.896 8.700 8.729 467,152 -0.16(-1.83%)
Nov 22, 2010 8.900 8.938 8.866 8.891 417,119 -0.01(-0.06%)
Nov 19, 2010 9.006 9.006 8.864 8.896 562,771 -0.07(-0.82%)
Nov 18, 2010 8.999 8.999 8.936 8.970 290,042 +0.02(+0.17%)
Nov 17, 2010 9.068 9.068 8.861 8.955 400,086 -0.10(-1.11%)
Nov 16, 2010 9.074 9.156 8.939 9.056 503,257 +0.01(+0.11%)
Nov 15, 2010 9.052 9.093 8.982 9.045 475,669 +0.07(+0.82%)
Nov 12, 2010 9.056 9.090 8.939 8.972 555,751 -0.03(-0.30%)
Nov 11, 2010 8.939 9.105 8.936 8.999 1,131,558 +0.06(+0.67%)
Nov 10, 2010 8.898 9.064 8.898 8.939 696,862 +0.04(+0.48%)
Nov 09, 2010 8.956 8.972 8.879 8.896 753,559 -0.04(-0.40%)
Nov 08, 2010 9.139 9.150 8.859 8.932 387,414 -0.21(-2.27%)
Nov 05, 2010 9.073 9.191 8.991 9.139 1,824,183 +0.11(+1.27%)
Nov 04, 2010 8.729 9.062 8.657 9.025 2,596,090 +0.37(+4.25%)
Nov 03, 2010 8.896 8.999 8.553 8.657 1,442,496 -0.28(-3.12%)
Nov 02, 2010 8.797 8.938 8.797 8.936 885,406 +0.20(+2.27%)
Nov 01, 2010 8.914 8.914 8.695 8.737 2,004,145 -0.04(-0.41%)
Oct 29, 2010 8.713 8.778 8.693 8.773 122,541 +0.04(+0.51%)
Oct 28, 2010 8.811 8.886 8.712 8.729 515,725 -0.04(-0.41%)
Oct 27, 2010 8.340 8.852 8.340 8.765 616,107 -0.05(-0.52%)
Oct 25, 2010 8.580 8.831 8.539 8.811 222,555 +0.28(+3.29%)
Oct 22, 2010 8.424 8.554 8.331 8.530 569,826 +0.19(+2.30%)
Oct 21, 2010 8.383 8.691 8.128 8.339 481,888 +0.18(+2.16%)
Oct 20, 2010 7.998 8.178 7.998 8.162 133,184 +0.17(+2.10%)
Oct 19, 2010 7.959 8.015 7.827 7.995 233,070 -0.03(-0.36%)
Oct 18, 2010 8.298 8.298 7.932 8.024 331,401 -0.23(-2.80%)
Oct 15, 2010 8.195 8.255 8.127 8.255 120,185 +0.06(+0.73%)
Oct 14, 2010 8.298 8.340 7.955 8.195 264,604 -0.02(-0.25%)
Oct 13, 2010 8.101 8.291 8.101 8.216 1,527,997 +0.27(+3.40%)
Oct 12, 2010 7.547 7.969 7.483 7.945 350,813 +0.36(+4.69%)
Oct 11, 2010 7.870 7.887 7.567 7.589 492,549 -0.11(-1.49%)
Oct 08, 2010 7.704 7.709 7.576 7.704 125,440 -0.01(-0.09%)
Oct 07, 2010 7.665 7.714 7.613 7.711 83,467 +0.02(+0.24%)
Oct 06, 2010 7.812 7.812 7.572 7.692 302,287 +0.01(+0.11%)
Oct 05, 2010 7.432 7.683 7.411 7.683 687,545 +0.24(+3.22%)
Oct 04, 2010 7.543 7.571 7.423 7.444 162,795 -0.09(-1.14%)
Oct 01, 2010 7.529 7.588 7.519 7.529 318,490 +0.01(+0.11%)
Sep 30, 2010 7.569 7.569 7.399 7.521 178,326 -0.02(-0.23%)
Sep 29, 2010 7.526 7.571 7.501 7.538 265,832 +0.02(+0.20%)
Sep 28, 2010 7.528 7.528 7.442 7.523 112,107 -0.02(-0.29%)
Sep 27, 2010 7.571 7.571 7.535 7.545 318,601 +0.01(+0.14%)
Sep 24, 2010 7.497 7.552 7.488 7.535 447,443 +0.04(+0.50%)
Sep 23, 2010 7.500 7.533 7.487 7.497 160,808 -0.04(-0.50%)
Sep 22, 2010 7.528 7.742 7.528 7.535 119,834 +0.01(+0.11%)
Sep 21, 2010 7.613 7.613 7.442 7.526 181,400 -0.04(-0.59%)
Sep 20, 2010 7.548 7.605 7.476 7.571 351,169 -0.04(-0.56%)
Sep 17, 2010 7.613 7.784 7.186 7.613 1,910,070 +0.34(+4.71%)
Sep 15, 2010 7.271 7.355 7.249 7.271 232,912 +0.06(+0.83%)
Sep 14, 2010 7.126 7.225 7.126 7.211 287,453 +0.18(+2.50%)
Sep 13, 2010 7.117 7.117 7.014 7.035 349,316 +0.09(+1.36%)
Sep 10, 2010 6.833 6.941 6.751 6.941 122,950 +0.04(+0.52%)
Sep 09, 2010 6.972 6.973 6.866 6.905 186,006 +0.01(+0.15%)
Sep 08, 2010 6.821 6.924 6.821 6.895 193,061 +0.05(+0.72%)
Sep 07, 2010 6.938 6.938 6.758 6.845 512,825 -0.16(-2.34%)
Sep 03, 2010 7.085 7.127 6.934 7.009 216,587 -0.00(-0.02%)
Sep 02, 2010 6.674 7.013 6.674 7.011 435,940 +0.33(+4.86%)
Sep 01, 2010 6.527 6.807 6.517 6.686 270,560 +0.19(+2.92%)
Aug 31, 2010 6.498 6.501 6.464 6.496 1,169 +0.00(+0.00%)
Aug 30, 2010 6.373 6.527 6.349 6.496 397,456 +0.17(+2.70%)
Aug 27, 2010 6.325 6.366 6.226 6.325 351,456 +0.11(+1.82%)
Aug 26, 2010 6.113 6.219 6.113 6.212 432,053 +0.09(+1.42%)
Aug 25, 2010 6.077 6.200 6.060 6.125 336,539 +0.02(+0.34%)
Aug 24, 2010 6.168 6.168 6.068 6.104 361,649 -0.01(-0.20%)
Aug 23, 2010 6.043 6.154 6.041 6.116 217,002 +0.06(+0.99%)
Aug 20, 2010 6.014 6.058 6.005 6.056 909,779 +0.04(+0.71%)
Aug 19, 2010 5.932 6.024 5.878 6.014 1,831,249 +0.05(+0.80%)
Aug 18, 2010 5.878 6.027 5.800 5.966 631,491 +0.10(+1.63%)
Aug 17, 2010 5.868 5.911 5.805 5.870 357,488 +0.10(+1.72%)
Aug 16, 2010 5.646 6.071 5.646 5.771 493,700 +0.30(+5.41%)
Aug 13, 2010 5.475 5.555 5.449 5.475 140,584 +0.00(+0.03%)
Aug 12, 2010 5.475 5.560 5.464 5.473 75,178 +0.00(+0.00%)
Aug 11, 2010 5.481 5.518 5.468 5.473 140,146 -0.07(-1.27%)
Aug 10, 2010 5.562 5.562 5.536 5.543 125,668 -0.05(-0.83%)
Aug 09, 2010 5.615 5.615 5.543 5.589 190,805 +0.03(+0.55%)
Aug 06, 2010 5.559 5.564 5.475 5.559 901,988 +0.02(+0.31%)
Aug 05, 2010 5.540 5.547 5.518 5.541 65,739 -0.00(-0.03%)
Aug 04, 2010 5.545 5.560 5.543 5.543 115,275 +0.00(+0.00%)
Aug 03, 2010 5.560 5.603 5.518 5.543 344,149 -0.02(-0.31%)
Aug 02, 2010 5.577 5.577 5.545 5.560 806,164 +0.01(+0.09%)
Jul 30, 2010 5.555 5.577 5.518 5.555 294,619 -0.01(-0.09%)
Jul 29, 2010 5.577 5.601 5.502 5.560 227,465 -0.01(-0.12%)
Jul 28, 2010 5.620 5.637 5.515 5.567 80,369 -0.04(-0.79%)
Jul 27, 2010 5.654 5.654 5.612 5.612 60,899 -0.04(-0.73%)
Jul 26, 2010 5.646 5.699 5.637 5.653 57,667 -0.01(-0.12%)
Jul 23, 2010 5.689 5.774 5.646 5.660 75,284 +0.01(+0.24%)
Jul 22, 2010 5.663 5.730 5.636 5.646 138,053 +0.00(+0.00%)
Jul 21, 2010 5.540 5.680 5.540 5.646 203,331 -0.03(-0.48%)
Jul 20, 2010 5.644 5.711 5.644 5.673 102,615 +0.01(+0.24%)
Jul 19, 2010 5.767 5.808 5.620 5.660 180,108 -0.17(-2.93%)
Jul 16, 2010 5.831 5.971 5.706 5.831 2,931,045 +0.01(+0.09%)
Jul 15, 2010 5.834 5.897 5.771 5.825 274,599 +0.02(+0.35%)
Jul 14, 2010 5.745 5.860 5.745 5.805 219,481 +0.05(+0.83%)
Jul 13, 2010 5.697 5.759 5.666 5.757 987,635 +0.15(+2.62%)
Jul 12, 2010 5.617 5.954 5.584 5.610 165,794 +0.00(+0.03%)
Jul 09, 2010 5.608 5.646 5.562 5.608 53,493 -0.01(-0.21%)
Jul 08, 2010 5.656 6.186 5.591 5.620 4,186,354 +0.10(+1.86%)
Jul 07, 2010 5.593 5.646 5.518 5.518 1,296,382 +0.04(+0.75%)
Jul 06, 2010 5.692 5.692 5.466 5.476 53,482 -0.17(-3.00%)
Jul 02, 2010 5.646 5.690 5.646 5.646 64,003 +0.00(+0.00%)
Jul 01, 2010 5.731 5.755 5.560 5.646 116,023 -0.11(-1.87%)
Jun 30, 2010 5.774 5.884 5.740 5.754 251,336 +0.00(+0.00%)
Jun 29, 2010 5.784 5.791 5.721 5.754 43,779 -0.11(-1.81%)
Jun 25, 2010 5.860 5.945 5.860 5.860 80,416 -0.02(-0.32%)
Jun 24, 2010 6.253 6.270 5.860 5.878 134,067 -0.38(-6.09%)
Jun 23, 2010 6.159 6.260 6.091 6.260 46,695 +0.10(+1.64%)
Jun 22, 2010 6.219 6.227 6.159 6.159 78,183 -0.08(-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.