$45.42 +0.57 (%) Six Flags Entertainment Corp - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIX historical data

Date Open High Low Close Volume
6/30/201544.5745.1144.3444.85777,348
6/29/201545.2745.5944.4344.49625,504
6/26/201546.1646.2945.5145.63668,329
6/25/201545.7946.4945.6946.08640,615
6/24/201546.5846.7745.7645.81650,788
6/23/201546.9747.1046.6146.81439,038
6/22/201546.9047.1046.6346.94780,687
6/19/201547.2747.3646.8346.88503,272
6/18/201546.9547.5446.8647.18442,607
6/17/201547.8747.9946.7646.99607,202
6/16/201547.6948.2347.3747.90805,219
6/15/201547.9647.9747.1147.67569,355
6/12/201547.9948.2047.7847.96286,041
6/11/201547.6848.4147.6348.14738,453
6/10/201547.2047.7146.9247.48551,535
6/9/201546.0447.1745.9847.10874,441
6/8/201546.7046.7245.5245.83700,187
6/5/201546.6746.9546.5046.64735,045
6/4/201547.2747.3646.7046.90655,798
6/3/201547.8647.9847.1047.231,118,662
6/2/201548.5848.7147.8947.91865,767
6/1/201549.1449.2048.5048.79433,591
5/29/201549.2749.4048.7348.86431,945
5/28/201549.0049.4549.0049.33396,776
5/27/201548.6249.2848.6249.16504,529
5/26/201548.7149.1048.0648.43497,146
5/22/201549.2849.5648.8948.97357,107
5/21/201549.8849.9249.3349.80478,058
5/20/201549.9550.1849.5649.59482,604
5/19/201549.6149.8649.2749.84392,765
5/18/201549.7849.9949.4649.47490,636
5/15/201549.6950.3449.5449.89815,277
5/14/201547.9348.9047.6348.89482,274
5/13/201548.0048.1147.5147.74387,895
5/12/201547.2047.9546.9347.83361,578
5/11/201547.3247.7347.2647.44288,848
5/8/201547.0848.0346.9647.50648,937
5/7/201546.6647.1246.5546.63705,358
5/6/201547.1647.2446.5646.60485,223
5/5/201547.1847.4546.7646.95486,619
5/4/201547.6247.8546.9447.12534,065
5/1/201547.0147.9047.0147.67347,052
4/30/201547.1947.9446.8147.02531,819
4/29/201548.1348.4347.0747.26533,369
4/28/201548.7248.9847.8448.33643,812
4/27/201550.2950.4248.6248.71812,575
4/24/201550.0551.0949.7851.08736,760
4/23/201550.0550.3449.0749.881,114,007
4/22/201549.2550.3648.8749.971,469,783
4/21/201548.8449.1048.4048.60865,883
4/20/201548.2848.8647.9148.82988,504
4/17/201548.2848.6447.9948.19656,831
4/16/201548.0048.6947.7848.35447,631
4/15/201547.9348.3347.8348.03548,675
4/14/201547.8048.0847.1747.83451,617
4/13/201548.7448.9147.9548.01360,689
4/10/201548.3049.0848.3048.88400,822
4/9/201548.4948.6148.0248.25532,956
4/8/201548.2548.5647.9548.49619,850
4/7/201549.2049.2948.0848.19630,774
4/6/201548.2749.1448.2749.121,420,871
4/2/201547.8248.5047.7148.26617,001
4/1/201548.3748.3747.4747.69714,801
3/31/201548.0248.7047.9648.41585,911
3/30/201548.7148.8448.1648.31537,752
3/27/201547.9648.6747.8048.56478,911
3/26/201547.6748.2247.3447.89468,676
3/25/201548.1548.4347.5847.85777,333
3/24/201547.8048.2847.5248.11595,813
3/23/201547.5648.2247.4947.90592,223
3/20/201547.7147.7447.1047.57604,032
3/19/201547.2048.0047.1147.43706,182
3/18/201546.4947.4846.3947.33852,221
3/17/201545.9246.5645.9046.43578,930
3/16/201547.4947.5145.7345.921,445,474
3/13/201547.7748.2047.2547.60727,299
3/12/201546.8848.0246.8047.83581,186
3/11/201546.6246.9845.9946.87569,309
3/10/201546.3746.7445.8246.59641,761
3/9/201546.0646.8345.9246.68491,793
3/6/201546.7546.7545.8545.97500,077
3/5/201546.9647.1146.4246.76495,131
3/4/201546.9247.0046.4846.94401,175
3/3/201546.6647.2446.4446.95626,660
3/2/201545.7746.9945.6346.721,276,178
2/27/201546.1646.4545.0545.291,090,147
2/26/201546.3646.4945.2246.04868,539
2/25/201547.1747.7546.3946.40868,541
2/24/201548.0848.1347.0047.30752,642
2/23/201547.2048.1847.0448.08906,941
2/20/201547.6247.6745.4647.132,034,646
2/19/201548.4549.0046.1747.602,029,239
2/18/201545.5046.3645.0646.31922,732
2/17/201544.7245.5344.6045.39409,093
2/13/201545.3145.3544.7345.11263,681
2/12/201544.5945.4144.4545.16622,343
2/11/201545.4345.5044.8045.02401,097
2/10/201545.0445.5744.9045.53392,919
2/9/201544.5345.0844.4644.74306,515
2/6/201544.7845.0144.4644.74424,556
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!