SIX Historical Prices | Six Flags Entertainment Corpora Stock

BSE

0.19% NSE

0.28%

Six Flags Entertainment Corporation (SIX)

-NYSE

79.09 0.42(0.53%) 18 May 1:31AM|After Hours : 79.09 0.00 (0.00%) 18 May 2:37AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
7 Feb, 2012	44.00	44.06	43.53	43.79	211,600	40.97
6 Feb, 2012	43.86	44.50	43.86	44.11	146,400	41.27
3 Feb, 2012	44.15	44.25	43.43	44.00	411,300	41.16
2 Feb, 2012	43.98	44.05	43.41	43.48	211,500	40.68
1 Feb, 2012	44.30	44.53	43.91	43.97	346,400	41.14
31 Jan, 2012	43.86	44.04	43.39	43.83	203,200	41.00
30 Jan, 2012	43.47	43.94	43.36	43.54	208,700	40.73
27 Jan, 2012	43.62	44.17	43.62	43.90	135,100	41.07
26 Jan, 2012	43.73	44.14	43.70	43.86	231,900	41.03
25 Jan, 2012	42.77	43.69	42.77	43.58	406,700	40.77
24 Jan, 2012	42.36	42.96	42.31	42.90	416,300	40.13
23 Jan, 2012	42.58	42.95	42.41	42.50	110,500	39.76
20 Jan, 2012	42.45	42.71	42.11	42.64	227,900	39.89
19 Jan, 2012	41.96	42.69	41.63	42.50	223,800	39.76
18 Jan, 2012	41.82	42.06	41.50	41.90	238,900	39.20
17 Jan, 2012	42.32	42.36	41.71	41.76	302,600	39.07
13 Jan, 2012	41.53	41.91	41.09	41.78	127,000	39.09
12 Jan, 2012	41.66	42.02	41.56	41.87	145,800	39.17
11 Jan, 2012	41.40	42.00	41.40	41.60	114,200	38.92
10 Jan, 2012	41.09	41.62	41.09	41.52	176,900	38.84
9 Jan, 2012	41.16	41.31	40.73	40.94	205,500	38.30
6 Jan, 2012	41.10	41.17	40.68	40.86	230,700	38.23
5 Jan, 2012	41.10	41.22	40.44	40.94	325,300	38.30
4 Jan, 2012	41.32	41.63	41.02	41.28	191,000	38.62
3 Jan, 2012	42.80	42.84	41.06	41.37	473,300	38.70
30 Dec, 2011	41.25	41.42	40.84	41.24	143,400	38.58
29 Dec, 2011	41.12	41.64	41.00	41.38	253,400	38.71
28 Dec, 2011	40.88	41.50	40.88	41.00	259,400	38.36
27 Dec, 2011	41.03	41.26	40.52	41.07	284,600	38.42
23 Dec, 2011	40.76	41.39	40.76	41.25	223,500	38.59
22 Dec, 2011	40.66	40.90	40.20	40.73	329,900	38.10
21 Dec, 2011	39.02	40.93	38.81	40.48	593,400	37.87
20 Dec, 2011	38.20	39.50	37.76	39.33	421,600	36.80
19 Dec, 2011	38.36	38.73	37.44	37.48	226,200	35.06
16 Dec, 2011	38.75	38.83	37.70	38.18	394,700	35.72
15 Dec, 2011	37.75	38.25	37.36	38.25	247,000	35.78
14 Dec, 2011	37.10	37.64	36.86	37.33	378,200	34.92
13 Dec, 2011	38.48	38.49	37.51	37.70	276,100	35.27
12 Dec, 2011	37.81	38.21	37.45	38.11	243,600	35.65
9 Dec, 2011	37.92	38.64	37.50	38.35	231,100	35.88
8 Dec, 2011	38.67	38.68	37.43	37.80	371,800	35.36
7 Dec, 2011	39.00	39.15	38.71	39.08	267,200	36.56
6 Dec, 2011	39.11	39.30	38.81	39.23	275,200	36.70
5 Dec, 2011	38.77	39.24	38.45	39.06	565,100	36.54
2 Dec, 2011	39.64	39.74	38.18	38.27	298,100	35.80
1 Dec, 2011	38.20	39.30	37.83	39.24	415,600	36.71
01-Dec-2011	0.06 Dividend
30 Nov, 2011	37.50	38.24	37.02	38.00	610,200	35.49
29 Nov, 2011	36.63	36.94	36.29	36.48	177,000	34.07
28 Nov, 2011	36.84	37.08	36.15	36.63	231,300	34.21
25 Nov, 2011	35.75	36.63	35.63	35.68	117,300	33.33
23 Nov, 2011	35.55	36.26	35.38	35.94	408,300	33.57
22 Nov, 2011	35.54	36.17	35.34	35.91	192,300	33.54
21 Nov, 2011	35.80	35.86	35.30	35.65	298,500	33.30
18 Nov, 2011	35.45	36.43	35.42	36.39	238,200	33.99
17 Nov, 2011	35.73	36.37	35.27	35.54	173,100	33.20
16 Nov, 2011	36.34	36.71	35.66	35.71	272,000	33.36
15 Nov, 2011	36.37	36.85	36.34	36.58	248,800	34.17
14 Nov, 2011	36.83	37.28	36.25	36.50	220,100	34.09
11 Nov, 2011	36.58	37.10	36.58	37.00	183,900	34.56
10 Nov, 2011	36.35	36.44	35.69	36.19	255,400	33.80
9 Nov, 2011	36.31	36.38	35.72	35.80	273,400	33.44
8 Nov, 2011	37.09	37.30	36.00	37.19	315,700	34.74
7 Nov, 2011	36.30	36.84	35.89	36.60	224,300	34.19
4 Nov, 2011	36.93	37.12	36.32	36.45	262,600	34.05
3 Nov, 2011	36.78	37.39	35.88	37.24	348,000	34.78
2 Nov, 2011	35.94	37.75	35.55	36.29	720,200	33.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On SIX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Six Flags Entertainment Corporation (SIX)