Six Flags Entertainment Corp $37.16

down -0.35


27/8/2014 04:00 PM  |  NYSE : SIX  
Industries : Leisure / General Entertainment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIX historical data

Date Open High Low Close Volume
8/27/201437.3437.3536.8437.16752,801
8/26/201437.1037.8837.1037.51734,891
8/25/201437.6037.7537.0037.43944,037
8/22/201437.9037.9837.4837.54609,546
8/21/201437.9738.2137.6937.81543,103
8/20/201437.7738.2237.7538.03378,730
8/19/201437.5838.1137.5837.92392,674
8/18/201437.1437.8236.9537.54725,149
8/15/201437.0037.2936.7536.85886,368
8/14/201436.5737.0536.5736.86740,738
8/13/201436.6336.8336.2836.66705,228
8/12/201436.7737.1236.6636.93316,733
8/11/201436.9537.0436.7136.88323,505
8/8/201436.1737.0536.1736.87775,601
8/7/201436.7636.8636.0736.32686,851
8/6/201437.0237.1436.4236.561,203,154
8/5/201438.3238.3237.0437.271,335,739
8/4/201438.4238.7338.2438.28800,258
8/1/201438.2238.7838.1038.29768,576
7/31/201438.9339.2938.2038.22779,534
7/30/201439.3639.6938.9739.14564,417
7/29/201439.1439.7039.0639.24649,687
7/28/201438.7839.5438.6339.10775,406
7/25/201438.9939.3338.8338.97573,008
7/24/201439.7839.9938.6739.11941,728
7/23/201440.6040.6239.5739.661,872,358
7/22/201439.5340.4839.5340.391,097,394
7/21/201438.8639.4937.1239.313,426,095
7/18/201440.5141.2040.2341.001,348,100
7/17/201440.6341.0339.9940.291,127,324
7/16/201441.0841.2240.6640.75468,149
7/15/201441.6841.6940.9240.98521,963
7/14/201441.8642.0041.4941.57349,683
7/11/201441.5441.8141.2641.76238,737
7/10/201440.9841.6640.9341.59389,954
7/9/201442.0142.1541.3641.39843,003
7/8/201442.1242.1341.7542.02700,176
7/7/201442.2342.2841.9642.10738,791
7/3/201442.2042.2942.0842.19325,412
7/2/201442.3242.5242.0342.10487,383
7/1/201442.5642.8542.4542.51473,304
6/30/201442.7342.9042.4942.55552,632
6/27/201442.7943.1942.7642.82568,411
6/26/201443.0543.1042.5842.81481,224
6/25/201442.6043.0942.5943.00757,514
6/24/201442.0142.6942.0042.62572,691
6/23/201441.7242.4441.5642.31610,544
6/20/201441.6541.9241.3541.72417,638
6/19/201441.2941.6941.2741.54243,179
6/18/201440.8641.3340.7841.30285,195
6/17/201440.8141.0540.7040.87320,145
6/16/201440.6641.0940.6640.87361,924
6/13/201440.8441.2240.5740.70290,027
6/12/201441.7641.7640.7340.93488,070
6/11/201441.4741.8041.2541.69490,038
6/10/201441.7941.9041.3641.67489,013
6/9/201441.2741.8141.1941.73533,905
6/6/201441.3441.4841.2641.38345,008
6/5/201441.4141.4741.1941.33376,337
6/4/201440.3341.5140.2941.45781,913
6/3/201440.3740.6940.3240.45900,534
6/2/201440.4940.7940.2740.65455,047
5/30/201440.4140.6240.3440.46550,053
5/29/201440.6940.8140.3440.49371,127
5/28/201441.0741.0740.5240.64538,816
5/27/201440.5641.3440.4741.21655,951
5/23/201440.4040.6639.8440.441,068,609
5/22/201440.8141.3440.7340.92726,169
5/21/201439.9340.7039.8140.69519,077
5/20/201440.0040.5439.4939.86938,591
5/19/201439.9740.3639.9340.03567,980
5/16/201440.5440.6240.0040.10624,018
5/15/201440.5840.7240.1540.54643,963
5/14/201440.6140.7740.4040.64466,066
5/13/201440.9641.1140.5140.65486,590
5/12/201440.9341.1940.7340.96560,379
5/9/201440.6341.0540.5140.99451,368
5/8/201440.9341.4240.5740.69653,327
5/7/201440.2841.2440.2741.14990,308
5/6/201440.2740.6740.0940.18555,662
5/5/201440.0540.3139.8040.22418,870
5/2/201440.0140.4739.8240.20619,664
5/1/201440.0440.1539.7240.02447,718
4/30/201440.0040.4139.9640.14779,382
4/29/201439.8540.3639.6140.14859,334
4/28/201439.8640.0939.3639.69884,164
4/25/201439.7040.3239.5739.851,714,389
4/24/201440.0540.1439.3039.771,182,754
4/23/201439.9740.5839.3539.911,532,923
4/22/201440.0540.7340.0540.47685,313
4/21/201439.9340.2239.6239.981,061,978
4/17/201440.0940.4340.0040.11640,420
4/16/201440.0340.4439.7840.12992,194
4/15/201439.6240.0439.1039.93891,367
4/14/201439.0439.6238.8739.60566,141
4/11/201438.4138.9638.0238.87484,748
4/10/201439.5139.5638.7438.78666,863
4/9/201439.5939.8139.2539.45357,057
4/8/201438.6839.5538.3939.47466,147
4/7/201439.7339.7338.3838.64770,166
Trading Center