SIX - Six Flags Entertainment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201958.2758.7857.6857.8857.88946,900
Aug 22, 201957.7258.5757.6158.3658.36856,600
Aug 21, 201957.8057.9957.4457.5357.53620,900
Aug 20, 201957.2557.7056.7457.3057.30800,700
Aug 19, 201956.9357.3953.5657.2157.211,398,400
Aug 16, 201955.8556.2055.4156.1756.17788,700
Aug 15, 201953.7155.5353.5655.4555.451,890,000
Aug 14, 201953.7154.2253.2153.6753.671,398,700
Aug 13, 201953.1554.2553.0154.1554.15780,000
Aug 12, 201953.9154.1552.7853.1753.17527,400
Aug 09, 201953.7154.4853.5454.1854.18735,900
Aug 08, 201952.9553.8652.7753.6653.661,148,600
Aug 07, 201951.0852.6650.4552.6152.611,864,100
Aug 06, 201951.6852.1251.1251.3951.39815,600
Aug 05, 201951.5051.5050.6251.3251.32888,500
Aug 02, 201952.8152.9551.6452.3952.39794,800
Aug 01, 201952.9653.6952.7753.0753.07957,500
Jul 31, 201952.8053.2452.1852.8352.831,127,100
Jul 30, 201952.2852.9151.9652.9052.90829,900
Jul 29, 201952.1053.1251.9852.6752.671,357,300
Jul 26, 201950.7852.5650.7852.1052.101,647,900
Jul 25, 201949.7951.9349.7950.8150.811,815,500
Jul 24, 201953.5854.0048.8949.7749.773,959,200
Jul 23, 201953.1653.3152.2553.1253.121,627,100
Jul 22, 201952.3853.1052.0352.8752.871,282,300
Jul 19, 201953.3653.6452.2452.2552.25602,500
Jul 18, 201953.5853.5852.6953.3853.38800,800
Jul 17, 201954.2754.6253.4353.6553.651,115,100
Jul 16, 201954.5154.6053.7053.7953.791,114,700
Jul 15, 201954.1854.4753.5254.4654.461,322,900
Jul 12, 201954.2254.7453.8954.0754.07785,200
Jul 11, 201953.3654.1853.2554.1754.17697,800
Jul 10, 201953.2253.9053.1653.3553.351,168,900
Jul 09, 201953.0453.3052.4652.9652.96999,000
Jul 08, 201953.0053.1352.1552.3052.30657,900
Jul 05, 201953.2553.6852.8553.1853.18696,600
Jul 03, 201952.9053.6752.7653.4453.44501,700
Jul 02, 201951.9952.7551.5952.7052.70953,500
Jul 01, 201950.9152.1050.7651.9851.981,535,200
Jun 28, 201949.4750.0049.1849.6849.682,321,200
Jun 27, 201948.8049.4048.7349.1649.16867,200
Jun 26, 201949.1349.4448.4048.5648.561,759,500
Jun 25, 201949.5749.6648.7948.9748.97959,100
Jun 24, 201950.6851.3649.3449.6949.691,248,000
Jun 21, 201950.4951.2650.3750.5850.581,184,400
Jun 20, 201952.6753.5050.7950.8650.861,634,400
Jun 19, 201952.8953.6352.3752.6752.671,354,900
Jun 18, 201952.2952.9951.5151.6351.63999,000
Jun 17, 201951.7152.8851.6152.0052.001,254,500
Jun 14, 201950.9251.8050.0751.5151.511,043,700
Jun 13, 201951.4651.8050.7050.8750.87968,300
Jun 12, 201951.2952.1150.8351.5251.52768,200
Jun 11, 201952.8753.2050.9051.1151.11954,000
Jun 10, 201951.9953.3451.9752.6652.661,043,200
Jun 07, 201951.8352.4951.5651.8351.83939,300
Jun 06, 201951.5051.8050.7551.6951.69705,800
Jun 05, 201951.3051.3950.0151.2551.251,140,700
Jun 04, 201949.3151.2049.0451.1851.181,194,900
Jun 03, 201949.2649.7648.6048.8848.881,029,700
May 31, 201949.9050.0049.2749.3649.36857,900
May 30, 201950.1650.8650.1350.2950.29995,000
May 29, 201950.7850.8349.9850.1850.181,151,900
May 29, 20190.82 Dividend
May 28, 201951.4052.4151.4052.0651.241,376,000
May 24, 201951.3251.7651.0951.2450.43912,600
May 23, 201951.0251.5150.3951.1050.30810,600
May 22, 201952.3952.5751.5851.6650.85732,800
May 21, 201952.6552.8852.4452.5051.67659,800
May 20, 201952.5052.7852.2252.3451.52578,100
May 17, 201953.4253.7752.7352.8051.97939,400
May 16, 201954.3154.5053.7553.8553.00767,600
May 15, 201953.6254.1953.2354.0553.20629,200
May 14, 201953.8654.1653.3353.6352.79717,100
May 13, 201954.2454.7153.0953.4852.64870,300
May 10, 201954.9255.1853.4554.8854.02680,100
May 09, 201954.5055.1654.2055.1454.27833,500
May 08, 201954.3155.1454.0854.6053.74839,200
May 07, 201954.6355.1753.8354.3153.45909,100
May 06, 201954.0955.2953.8755.0954.221,019,200
May 03, 201954.2254.9954.2254.8954.031,342,200
May 02, 201954.0354.2453.0354.2353.381,078,100
May 01, 201953.4454.2253.1853.8753.021,118,300
Apr 30, 201953.0953.4052.4153.0952.251,340,600
Apr 29, 201951.7453.3851.6853.1352.291,493,800
Apr 26, 201952.1552.8851.6751.7850.961,362,700
Apr 25, 201951.5052.0650.3351.8251.001,436,200
Apr 24, 201953.1153.2749.5051.5350.723,046,700
Apr 23, 201951.6052.6851.2852.3751.551,658,400
Apr 22, 201950.2751.9050.2751.5850.771,409,600
Apr 18, 201950.2450.7649.8450.6549.851,069,400
Apr 17, 201950.9850.9849.7550.4149.621,607,300
Apr 16, 201950.6150.8350.3150.7249.921,091,300
Apr 15, 201950.7850.9050.1150.6649.861,060,700
Apr 12, 201950.7250.7450.3450.6349.83962,300
Apr 11, 201950.3750.6349.6250.4249.631,405,900
Apr 10, 201950.3550.6650.0150.2549.461,350,900
Apr 09, 201949.9950.5349.6550.3149.521,302,600
Apr 08, 201950.2550.4049.6550.1849.391,168,100
Apr 05, 201950.2050.5349.8450.2449.45953,100
Apr 04, 201950.1550.5349.6250.0749.281,003,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...