SIX FLAGS ENTERTAINMENT $79.09

up +0.42


17/5/2013 05:17 PM  |  NYSE : SIX  |  Industries : Arts, Entertainment, and Recreation / Amusement Parks and Arcades
Type:

SIX historical data

Date Open High Low Close Volume
5/17/2013 78.95 79.58 78.01 79.09 3065
5/16/2013 78.81 79.65 78.26 78.67 2864
5/15/2013 79.26 79.30 77.77 78.51 2449
5/14/2013 78.08 79.36 78.02 79.19 2882
5/13/2013 78.01 78.18 77.67 77.94 1559
5/10/2013 77.70 78.07 77.26 77.92 2381
5/9/2013 77.91 78.12 76.77 77.36 3133
5/8/2013 76.90 77.18 76.28 76.52 1997
5/7/2013 74.75 77.20 74.75 77.00 4375
5/6/2013 74.62 74.92 74.04 74.76 2752
5/3/2013 74.82 75.44 74.03 74.43 4898
5/2/2013 72.35 74.57 72.35 74.33 4755
5/1/2013 72.81 73.29 72.14 72.20 3797
4/30/2013 73.11 73.18 72.69 72.87 6434
4/29/2013 73.48 73.68 72.78 72.86 3982
4/26/2013 74.08 74.15 73.27 73.32 3953
4/25/2013 74.71 75.09 73.79 74.05 2659
4/24/2013 75.10 75.42 74.12 74.69 2109
4/23/2013 77.54 78.03 74.74 74.93 6735
4/22/2013 72.53 77.17 72.07 77.11 16807
4/19/2013 71.00 72.58 70.81 71.25 5957
4/18/2013 71.41 71.69 69.99 70.15 3906
4/17/2013 70.39 71.32 69.27 71.20 3722
4/16/2013 70.40 70.62 69.99 70.46 3820
4/15/2013 71.97 72.51 69.74 69.90 5034
4/12/2013 72.18 72.76 71.79 72.04 2587
4/11/2013 73.71 73.71 72.11 72.21 4271
4/10/2013 73.39 73.62 73.10 73.20 2181
4/9/2013 73.65 73.87 72.90 73.18 5074
4/8/2013 74.16 74.35 73.29 73.48 2702
4/5/2013 73.37 74.20 73.25 74.11 1862
4/4/2013 74.00 74.10 73.26 74.00 2567
4/3/2013 75.00 75.67 73.33 73.72 5559
4/2/2013 73.07 73.32 72.50 73.07 4963
4/1/2013 72.53 73.27 72.07 72.61 4216
3/28/2013 71.88 72.68 71.63 72.48 9797
3/27/2013 71.00 71.74 70.91 71.56 2855
3/26/2013 71.37 71.92 70.71 71.18 2732
3/25/2013 70.94 71.31 70.61 71.00 2170
3/22/2013 70.31 71.13 70.31 70.68 2044
3/21/2013 70.16 70.99 69.81 70.34 2197
3/20/2013 69.20 70.70 69.20 70.26 2733
3/19/2013 69.28 69.73 68.17 69.06 3182
3/18/2013 68.87 69.44 68.87 69.00 3772
3/15/2013 69.82 70.09 68.98 69.14 5290
3/14/2013 69.26 70.02 68.91 69.80 2576
3/13/2013 69.03 69.45 68.95 69.07 2536
3/12/2013 68.41 69.40 68.32 69.00 3228
3/11/2013 68.83 69.39 68.63 69.02 4187
3/8/2013 68.33 69.01 67.98 68.71 3636
3/7/2013 68.19 68.84 67.73 67.92 4819
3/6/2013 68.24 69.04 68.20 68.35 2859
3/5/2013 67.57 68.18 67.38 68.17 4373
3/4/2013 67.54 68.10 67.27 67.53 3947
3/1/2013 66.62 67.63 66.50 67.51 4495
2/28/2013 66.73 67.63 66.73 66.81 6874
2/27/2013 65.80 67.10 65.51 66.78 6787
2/26/2013 66.53 67.25 65.84 65.88 7734
2/25/2013 67.99 68.27 66.13 66.53 1610
2/22/2013 68.19 69.05 67.76 69.05 6353
2/21/2013 66.80 68.27 66.75 67.87 7949
2/20/2013 65.23 67.96 64.12 66.90 14533
2/19/2013 65.39 65.55 63.58 63.73 9668
2/15/2013 65.25 65.94 65.01 65.48 4938
2/14/2013 65.13 65.50 64.84 65.00 5052
2/13/2013 63.81 65.27 63.81 65.15 11808
2/12/2013 64.20 64.48 63.74 63.88 2693
2/11/2013 63.73 64.09 63.66 64.07 2660
2/8/2013 63.53 63.93 63.24 63.62 4586
2/7/2013 63.92 64.40 63.24 63.34 3987
2/6/2013 63.67 64.19 63.60 63.90 3318
2/5/2013 62.98 64.17 62.96 63.89 3264
2/4/2013 62.41 63.06 62.41 62.92 3846
2/1/2013 62.97 63.18 61.84 62.73 7640
1/31/2013 61.84 63.35 61.84 62.94 5961
1/30/2013 61.20 62.23 61.01 61.76 5157
1/29/2013 61.74 62.18 60.99 61.10 7039
1/28/2013 62.35 62.35 61.30 61.74 3750
1/25/2013 62.87 62.99 62.22 62.35 3264
1/24/2013 62.80 63.05 62.30 62.64 2991
1/23/2013 62.80 62.90 62.53 62.63 2991
1/22/2013 62.83 62.99 62.34 62.82 3637
1/18/2013 62.28 62.91 62.28 62.75 4327
1/17/2013 62.53 62.91 62.10 62.16 5026
1/16/2013 62.59 62.95 62.27 62.29 2951
1/15/2013 62.73 63.01 62.26 62.78 3319
1/14/2013 62.88 63.30 62.74 62.84 3269
1/11/2013 63.43 63.77 62.85 62.97 4016
1/10/2013 63.52 63.83 63.14 63.28 4181
1/9/2013 62.97 63.99 62.74 63.41 6085
1/8/2013 62.99 62.99 62.40 62.79 3465
1/7/2013 62.86 63.03 62.00 62.83 4331
1/4/2013 62.35 63.15 62.16 62.91 5817
1/3/2013 62.23 63.25 61.84 62.00 5151
1/2/2013 61.99 62.34 61.76 62.06 7370
12/31/2012 61.13 61.49 60.59 61.20 8191
12/28/2012 59.88 61.22 59.88 60.88 5336
12/27/2012 59.00 60.66 58.81 60.25 5369
12/26/2012 61.45 61.46 58.08 59.14 13410
12/24/2012 61.59 61.89 61.39 61.55 1908
Marketplace
Trading Center