SIX - Six Flags Entertainment Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201952.6753.5050.9851.0251.02582,208
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
Apr 03, 201950.4050.5949.6850.0549.261,535,500
Apr 02, 201949.5050.4949.4550.0049.211,005,600
Apr 01, 201949.7749.7749.0949.6048.82876,200
Mar 29, 201948.9149.6448.8249.3548.571,235,900
Mar 28, 201949.1349.3547.9648.7047.931,136,000
Mar 27, 201948.4249.0548.0448.9448.171,091,000
Mar 26, 201946.7648.7546.7648.4247.661,537,200
Mar 25, 201947.3847.6246.6846.7546.011,312,500
Mar 22, 201948.4648.4646.8047.5646.811,777,900
Mar 21, 201948.2449.3947.8148.7948.021,188,900
Mar 20, 201949.8750.1848.1348.3747.612,807,000
Mar 19, 201950.7651.2349.8249.9849.191,292,000
Mar 18, 201951.1951.3350.3050.5749.771,176,900
Mar 15, 201951.7552.0350.6751.2050.391,928,000
Mar 14, 201950.9351.6650.5151.4250.611,082,000
Mar 13, 201949.8051.1049.6150.9250.121,595,000
Mar 12, 201949.9749.9749.1449.2348.451,157,100
Mar 11, 201950.4050.6349.8150.0049.211,456,000
Mar 08, 201950.9251.0049.9250.2449.451,452,600
Mar 07, 201952.0052.1951.0651.3350.52974,600
Mar 06, 201953.7553.8852.1252.1351.311,013,700
Mar 05, 201953.5253.9352.6953.4752.631,320,800
Mar 04, 201955.9256.1453.2653.6452.801,994,500
Mar 01, 201956.0856.4454.9655.8754.991,001,000
Feb 28, 201956.9557.4255.6055.7154.831,347,500
Feb 27, 201956.6357.2456.4656.9556.05743,000
Feb 26, 201957.0657.3956.3856.5055.611,004,500
Feb 25, 201957.4057.7056.8457.1356.231,223,400
Feb 22, 201956.4857.1956.3457.1256.22938,900
Feb 21, 201956.5056.9556.1256.3955.50981,800
Feb 20, 201956.0056.4855.6756.1055.222,017,500
Feb 19, 201954.6256.4254.6255.7354.851,702,700
Feb 15, 201955.1055.1653.9254.7453.882,770,400
Feb 14, 201955.3656.5452.5054.8754.0111,894,600
Feb 14, 20190.82 Dividend
Feb 13, 201963.4563.9762.7963.8762.061,833,900
Feb 12, 201963.4764.2463.2663.2761.47892,900
Feb 11, 201963.2163.6762.8263.2561.45931,400
Feb 08, 201961.7563.2961.7563.2161.42912,900
Feb 07, 201961.0762.2560.9362.2160.441,493,100
Feb 06, 201963.1063.4161.4161.5759.821,826,600
Feb 05, 201963.4264.2862.9263.1061.31956,900
Feb 04, 201962.4463.3562.3563.2061.41789,400
Feb 01, 201961.6463.1861.2162.5460.76819,800
Jan 31, 201960.8662.0760.3461.5959.841,099,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...