SIX Historical Prices | Six Flags Entertainment Corpora Stock

Dow

0.34% Nasdaq

0.16%

Six Flags Entertainment Corporation (SIX)

-NYSE

79.96 May 21, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	79.10	80.03	79.03	79.96	340,000	79.96
May 20, 2013	79.46	79.62	78.66	79.34	409,600	79.34
May 17, 2013	78.95	79.58	78.01	79.09	306,500	79.09
May 16, 2013	78.81	79.65	78.26	78.67	286,400	78.67
May 15, 2013	79.26	79.30	77.77	78.51	244,900	78.51
May 14, 2013	78.08	79.36	78.02	79.19	288,200	79.19
May 13, 2013	78.01	78.18	77.67	77.94	155,900	77.94
May 10, 2013	77.70	78.07	77.26	77.92	238,100	77.92
May 9, 2013	77.91	78.12	76.77	77.36	313,300	77.36
May 8, 2013	76.90	77.18	76.28	76.52	199,700	76.52
May 7, 2013	74.75	77.20	74.75	77.00	437,500	77.00
May 6, 2013	74.62	74.92	74.04	74.76	275,200	74.76
May 3, 2013	74.82	75.44	74.03	74.43	489,800	74.43
May 2, 2013	72.35	74.57	72.35	74.33	475,500	74.33
May 1, 2013	72.81	73.29	72.14	72.20	379,700	72.20
Apr 30, 2013	73.11	73.18	72.69	72.87	643,400	72.87
Apr 29, 2013	73.48	73.68	72.78	72.86	398,200	72.86
Apr 26, 2013	74.08	74.15	73.27	73.32	395,300	73.32
Apr 25, 2013	74.71	75.09	73.79	74.05	265,900	74.05
Apr 24, 2013	75.10	75.42	74.12	74.69	210,900	74.69
Apr 23, 2013	77.54	78.03	74.74	74.93	673,500	74.93
Apr 22, 2013	72.53	77.17	72.07	77.11	1,680,700	77.11
Apr 19, 2013	71.00	72.58	70.81	71.25	595,700	71.25
Apr 18, 2013	71.41	71.69	69.99	70.15	390,600	70.15
Apr 17, 2013	70.39	71.32	69.27	71.20	372,200	71.20
Apr 16, 2013	70.40	70.62	69.99	70.46	382,000	70.46
Apr 15, 2013	71.97	72.51	69.74	69.90	503,400	69.90
Apr 12, 2013	72.18	72.76	71.79	72.04	258,700	72.04
Apr 11, 2013	73.71	73.71	72.11	72.21	427,100	72.21
Apr 10, 2013	73.39	73.62	73.10	73.20	218,100	73.20
Apr 9, 2013	73.65	73.87	72.90	73.18	507,400	73.18
Apr 8, 2013	74.16	74.35	73.29	73.48	270,200	73.48
Apr 5, 2013	73.37	74.20	73.25	74.11	186,200	74.11
Apr 4, 2013	74.00	74.10	73.26	74.00	256,700	74.00
Apr 3, 2013	75.00	75.67	73.33	73.72	555,900	73.72
Apr 2, 2013	73.07	73.32	72.50	73.07	496,300	73.07
Apr 1, 2013	72.53	73.27	72.07	72.61	421,600	72.61
Mar 28, 2013	71.88	72.68	71.63	72.48	979,700	72.48
Mar 27, 2013	71.00	71.74	70.91	71.56	285,500	71.56
Mar 26, 2013	71.37	71.92	70.71	71.18	273,200	71.18
Mar 25, 2013	70.94	71.31	70.61	71.00	217,000	71.00
Mar 22, 2013	70.31	71.13	70.31	70.68	204,400	70.68
Mar 21, 2013	70.16	70.99	69.81	70.34	219,700	70.34
Mar 20, 2013	69.20	70.70	69.20	70.26	273,300	70.26
Mar 19, 2013	69.28	69.73	68.17	69.06	318,200	69.06
Mar 18, 2013	68.87	69.44	68.87	69.00	377,200	69.00
Mar 15, 2013	69.82	70.09	68.98	69.14	529,000	69.14
Mar 14, 2013	69.26	70.02	68.91	69.80	257,600	69.80
Mar 13, 2013	69.03	69.45	68.95	69.07	253,600	69.07
Mar 12, 2013	68.41	69.40	68.32	69.00	322,800	69.00
Mar 11, 2013	68.83	69.39	68.63	69.02	418,700	69.02
Mar 8, 2013	68.33	69.01	67.98	68.71	363,600	68.71
Mar 7, 2013	68.19	68.84	67.73	67.92	481,900	67.92
Mar 6, 2013	68.24	69.04	68.20	68.35	285,900	68.35
Mar 5, 2013	67.57	68.18	67.38	68.17	437,300	68.17
Mar 4, 2013	67.54	68.10	67.27	67.53	394,700	67.53
Mar 1, 2013	66.62	67.63	66.50	67.51	449,500	67.51
Feb 28, 2013	66.73	67.63	66.73	66.81	687,400	66.81
Feb 27, 2013	65.80	67.10	65.51	66.78	678,700	66.78
Feb 26, 2013	66.53	67.25	65.84	65.88	773,400	65.88
Feb 25, 2013	67.99	68.27	66.13	66.53	1,442,300	66.53
Feb 25, 2013	0.90 Dividend
Feb 22, 2013	68.19	69.05	67.76	69.05	635,300	68.15
Feb 21, 2013	66.80	68.27	66.75	67.87	794,900	66.99
Feb 20, 2013	65.23	67.96	64.12	66.90	1,453,300	66.03
Feb 19, 2013	65.39	65.55	63.58	63.73	966,800	62.90
Feb 15, 2013	65.25	65.94	65.01	65.48	493,800	64.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SIX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Six Flags Entertainment Corporation (SIX)