Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Six Flags Entertainment Corp (NY: SIX )

27.24 +0.72 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.50 48.13 45.89 46.47 1,297,759 -0.82(-1.73%)
Mar 30, 2021 46.36 47.61 46.21 47.29 658,832 +0.91(+1.96%)
Mar 29, 2021 47.62 47.91 45.72 46.38 717,126 -1.68(-3.50%)
Mar 26, 2021 49.00 49.57 46.90 48.06 947,000 -0.26(-0.54%)
Mar 25, 2021 44.57 48.44 44.36 48.32 1,055,388 +2.48(+5.41%)
Mar 24, 2021 46.51 47.93 45.33 45.84 1,397,104 +0.29(+0.64%)
Mar 23, 2021 46.88 47.22 44.90 45.55 2,096,131 -2.20(-4.61%)
Mar 22, 2021 48.98 49.01 47.29 47.75 1,498,208 -1.16(-2.37%)
Mar 19, 2021 48.54 49.31 47.63 48.91 1,512,100 -0.08(-0.16%)
Mar 18, 2021 50.20 50.52 48.58 48.99 1,436,688 -0.83(-1.67%)
Mar 17, 2021 48.51 49.91 47.87 49.82 872,496 +1.17(+2.40%)
Mar 16, 2021 50.04 50.08 48.17 48.65 1,988,705 -1.74(-3.45%)
Mar 15, 2021 50.81 51.75 50.25 50.39 1,668,789 -0.13(-0.26%)
Mar 12, 2021 49.02 50.74 49.02 50.52 1,833,900 +1.61(+3.29%)
Mar 11, 2021 48.30 49.32 47.92 48.91 949,964 +0.83(+1.73%)
Mar 10, 2021 48.75 49.66 47.42 48.08 1,528,053 -0.77(-1.58%)
Mar 09, 2021 50.73 50.87 48.63 48.85 2,158,238 -1.19(-2.38%)
Mar 08, 2021 48.43 50.99 48.43 50.04 2,567,683 +2.70(+5.70%)
Mar 05, 2021 47.51 48.48 44.12 47.34 2,183,500 +0.00(+0.00%)
Mar 04, 2021 47.71 48.77 45.43 47.34 2,345,034 -0.06(-0.13%)
Mar 03, 2021 45.54 48.37 45.31 47.40 1,969,571 +1.81(+3.97%)
Mar 02, 2021 46.36 47.14 45.41 45.59 1,076,925 -0.91(-1.96%)
Mar 01, 2021 46.16 46.51 44.84 46.50 1,775,028 +1.90(+4.26%)
Feb 26, 2021 43.98 45.72 43.30 44.60 1,292,900 +1.16(+2.67%)
Feb 25, 2021 46.49 47.25 43.12 43.44 1,941,864 -2.06(-4.53%)
Feb 24, 2021 46.00 48.32 43.92 45.50 4,041,210 +2.00(+4.60%)
Feb 23, 2021 44.34 44.84 43.00 43.50 2,409,086 -0.80(-1.81%)
Feb 22, 2021 41.73 46.15 41.72 44.30 3,046,768 +2.40(+5.73%)
Feb 19, 2021 40.55 42.80 40.40 41.90 1,995,700 +1.86(+4.65%)
Feb 18, 2021 40.11 40.30 38.96 40.04 1,160,109 -0.39(-0.96%)
Feb 17, 2021 39.63 40.98 39.40 40.43 1,237,593 +0.41(+1.02%)
Feb 16, 2021 39.89 40.78 39.35 40.02 1,224,073 +0.19(+0.48%)
Feb 12, 2021 38.80 39.83 38.54 39.83 660,900 +0.87(+2.23%)
Feb 11, 2021 38.74 39.35 38.26 38.96 1,212,845 +0.37(+0.96%)
Feb 10, 2021 39.47 39.82 38.52 38.59 1,133,630 -0.92(-2.33%)
Feb 09, 2021 40.31 40.31 39.09 39.51 988,810 -0.73(-1.81%)
Feb 08, 2021 39.52 40.49 39.27 40.24 1,452,597 +1.06(+2.71%)
Feb 05, 2021 39.80 40.27 38.82 39.18 3,076,300 -0.17(-0.43%)
Feb 04, 2021 37.41 39.84 37.39 39.35 1,864,132 +2.19(+5.89%)
Feb 03, 2021 36.60 37.83 36.55 37.16 1,428,596 +0.87(+2.40%)
Feb 02, 2021 35.50 36.50 34.96 36.29 1,348,597 +1.15(+3.27%)
Feb 01, 2021 34.57 35.42 33.51 35.14 1,323,979 +0.94(+2.75%)
Jan 29, 2021 35.16 35.36 33.69 34.20 2,820,200 -1.10(-3.12%)
Jan 28, 2021 32.50 36.06 32.48 35.30 3,067,313 +3.65(+11.53%)
Jan 27, 2021 32.87 33.13 30.88 31.65 2,742,799 -1.77(-5.30%)
Jan 26, 2021 35.16 35.53 33.39 33.42 1,729,797 -1.72(-4.89%)
Jan 25, 2021 35.00 35.27 33.81 35.14 2,152,655 -0.22(-0.62%)
Jan 22, 2021 36.11 36.60 35.19 35.36 1,786,400 -1.36(-3.70%)
Jan 21, 2021 37.46 37.60 35.84 36.72 1,305,521 -0.90(-2.39%)
Jan 20, 2021 37.57 38.07 36.87 37.62 1,238,315 +0.41(+1.10%)
Jan 19, 2021 36.62 37.61 35.76 37.21 1,263,309 +0.70(+1.92%)
Jan 15, 2021 36.50 36.98 35.62 36.51 1,418,500 -0.18(-0.49%)
Jan 14, 2021 37.42 37.75 36.54 36.69 1,299,830 +0.67(+1.86%)
Jan 13, 2021 35.58 36.09 35.27 36.02 1,825,780 +0.20(+0.56%)
Jan 12, 2021 35.83 36.36 35.45 35.82 1,434,760 +0.26(+0.73%)
Jan 11, 2021 34.82 35.74 34.63 35.56 950,143 -0.01(-0.03%)
Jan 08, 2021 35.85 36.00 34.93 35.57 884,500 -0.22(-0.61%)
Jan 07, 2021 36.48 36.90 35.40 35.79 1,206,006 -0.21(-0.58%)
Jan 06, 2021 33.30 36.71 33.30 36.00 2,580,977 +2.79(+8.40%)
Jan 05, 2021 33.13 34.18 32.91 33.21 875,494 +0.02(+0.06%)
Jan 04, 2021 34.01 34.43 33.14 33.19 1,620,317 -0.91(-2.67%)
Dec 31, 2020 34.10 34.10 34.10 1,039,118 -0.20(-0.58%)
Dec 30, 2020 33.00 34.43 33.00 34.30 1,039,118 +1.47(+4.48%)
Dec 29, 2020 33.96 34.41 32.46 32.83 785,784 -0.87(-2.58%)
Dec 28, 2020 34.16 34.52 33.69 33.70 1,042,414 +0.05(+0.15%)
Dec 24, 2020 33.94 34.25 33.58 33.65 406,700 -0.39(-1.15%)
Dec 23, 2020 32.70 34.35 32.70 34.04 1,529,351 +1.72(+5.32%)
Dec 22, 2020 33.20 33.45 32.25 32.32 792,414 -0.65(-1.97%)
Dec 21, 2020 31.49 33.19 31.47 32.97 2,201,622 -0.85(-2.51%)
Dec 18, 2020 34.06 34.26 33.57 33.82 1,500,400 -0.24(-0.70%)
Dec 17, 2020 33.20 34.16 32.89 34.06 971,607 +1.19(+3.62%)
Dec 16, 2020 32.89 33.30 32.12 32.87 1,212,110 -0.02(-0.06%)
Dec 15, 2020 31.55 32.89 31.19 32.89 2,138,858 +1.74(+5.59%)
Dec 14, 2020 32.16 32.32 30.87 31.15 2,047,725 -0.18(-0.57%)
Dec 11, 2020 32.68 33.04 31.19 31.33 2,203,100 -1.07(-3.30%)
Dec 10, 2020 32.37 33.16 31.92 32.40 1,485,444 -0.44(-1.34%)
Dec 09, 2020 33.64 34.18 32.30 32.84 1,633,355 -0.42(-1.26%)
Dec 08, 2020 32.50 33.87 32.50 33.26 1,734,620 +0.19(+0.57%)
Dec 07, 2020 34.05 34.95 32.43 33.07 2,205,988 -1.23(-3.59%)
Dec 04, 2020 34.48 34.70 33.42 34.30 1,819,900 -0.01(-0.03%)
Dec 03, 2020 33.46 34.89 33.17 34.31 2,485,697 +1.17(+3.53%)
Dec 02, 2020 31.08 33.33 30.94 33.14 2,505,494 +1.73(+5.51%)
Dec 01, 2020 31.51 32.16 31.02 31.41 1,390,512 +0.68(+2.21%)
Nov 30, 2020 32.34 32.36 30.60 30.73 1,782,351 -1.68(-5.18%)
Nov 27, 2020 32.47 33.19 32.06 32.41 674,500 -0.10(-0.31%)
Nov 25, 2020 32.62 32.73 31.59 32.51 1,175,000 -0.35(-1.07%)
Nov 24, 2020 33.43 33.88 32.34 32.86 2,598,524 +0.40(+1.23%)
Nov 23, 2020 30.41 32.71 30.26 32.46 4,320,306 +2.57(+8.60%)
Nov 20, 2020 29.90 30.46 29.52 29.89 1,468,900 +0.50(+1.70%)
Nov 19, 2020 29.42 30.00 29.02 29.39 1,306,044 -0.01(-0.03%)
Nov 18, 2020 30.00 30.59 29.41 29.40 1,508,145 -0.38(-1.28%)
Nov 17, 2020 28.67 30.00 28.51 29.78 1,484,228 +0.67(+2.30%)
Nov 16, 2020 29.94 30.00 28.45 29.11 3,041,749 +0.72(+2.54%)
Nov 13, 2020 27.83 29.65 27.61 28.39 3,042,900 +1.05(+3.84%)
Nov 12, 2020 27.20 28.35 26.82 27.34 1,977,601 -0.68(-2.43%)
Nov 11, 2020 29.56 29.80 27.35 28.02 2,537,908 -1.51(-5.11%)
Nov 10, 2020 29.00 30.27 27.86 29.53 3,107,811 +0.13(+0.44%)
Nov 09, 2020 31.70 33.35 28.25 29.40 7,682,194 +4.41(+17.65%)
Nov 06, 2020 24.31 25.09 24.16 24.99 1,630,400 +0.39(+1.59%)
Nov 05, 2020 23.74 24.99 23.59 24.60 2,846,179 +1.31(+5.62%)
Nov 04, 2020 22.91 24.41 22.41 23.29 2,368,865 +0.21(+0.91%)
Nov 03, 2020 22.11 23.22 22.05 23.08 1,893,040 +1.31(+6.02%)
Nov 02, 2020 21.67 22.19 21.13 21.77 2,413,142 +0.15(+0.69%)
Oct 30, 2020 21.70 22.69 21.25 21.62 3,371,200 +0.71(+3.40%)
Oct 29, 2020 20.03 21.25 19.90 20.91 2,115,119 +0.87(+4.34%)
Oct 28, 2020 19.80 20.77 19.37 20.04 4,918,203 -1.62(-7.48%)
Oct 27, 2020 21.86 21.96 21.27 21.66 2,706,373 -0.22(-1.01%)
Oct 26, 2020 22.13 22.50 21.30 21.88 2,109,976 -0.80(-3.53%)
Oct 23, 2020 22.00 22.81 21.71 22.68 2,077,800 +0.78(+3.56%)
Oct 22, 2020 20.27 22.05 20.07 21.90 2,051,062 +1.78(+8.85%)
Oct 21, 2020 20.29 20.42 19.51 20.12 1,415,909 -0.45(-2.19%)
Oct 20, 2020 19.56 20.86 19.40 20.57 2,499,379 +1.35(+7.02%)
Oct 19, 2020 19.51 20.08 19.07 19.22 1,448,505 -0.07(-0.36%)
Oct 16, 2020 19.46 19.60 19.19 19.29 1,074,300 -0.16(-0.82%)
Oct 15, 2020 19.32 19.87 19.16 19.45 1,125,249 -0.11(-0.56%)
Oct 14, 2020 20.12 20.67 19.55 19.56 1,248,811 -0.51(-2.54%)
Oct 13, 2020 20.78 20.81 19.93 20.07 1,649,991 -1.00(-4.75%)
Oct 12, 2020 21.27 21.72 21.05 21.07 1,006,483 -0.52(-2.41%)
Oct 09, 2020 21.67 22.10 21.48 21.59 1,008,800 -0.07(-0.32%)
Oct 08, 2020 21.71 21.74 21.24 21.66 1,471,097 +0.21(+0.98%)
Oct 07, 2020 20.96 21.64 20.85 21.45 1,770,525 +0.87(+4.23%)
Oct 06, 2020 20.62 21.60 20.47 20.58 1,742,929 +0.42(+2.08%)
Oct 05, 2020 21.00 21.01 19.73 20.16 2,626,329 -0.58(-2.80%)
Oct 02, 2020 19.25 20.84 19.02 20.74 1,634,300 +0.80(+4.01%)
Oct 01, 2020 20.40 20.46 19.59 19.94 2,589,507 -0.36(-1.77%)
Sep 30, 2020 20.65 21.39 20.15 20.30 1,473,246 -0.21(-1.02%)
Sep 29, 2020 21.41 21.49 20.33 20.51 1,284,501 -1.02(-4.74%)
Sep 28, 2020 21.52 21.88 21.00 21.53 1,111,462 +0.56(+2.67%)
Sep 25, 2020 20.14 21.01 19.90 20.97 1,854,000 +1.01(+5.06%)
Sep 24, 2020 21.09 21.09 19.94 19.96 2,952,040 -1.42(-6.64%)
Sep 23, 2020 22.45 22.98 21.31 21.38 1,910,713 -0.87(-3.91%)
Sep 22, 2020 22.04 22.62 21.61 22.25 1,685,994 +0.22(+1.00%)
Sep 21, 2020 22.93 23.09 21.55 22.03 2,374,726 -1.81(-7.59%)
Sep 18, 2020 24.50 24.64 23.77 23.84 3,704,300 -0.76(-3.09%)
Sep 17, 2020 24.61 24.97 24.16 24.60 1,476,998 -0.49(-1.95%)
Sep 16, 2020 24.34 25.53 24.09 25.09 2,393,610 +0.82(+3.38%)
Sep 15, 2020 23.80 24.51 23.25 24.27 1,900,862 +0.26(+1.08%)
Sep 14, 2020 22.22 24.04 21.99 24.01 2,811,389 +2.02(+9.19%)
Sep 11, 2020 22.38 22.49 21.39 21.99 2,134,500 -0.34(-1.52%)
Sep 10, 2020 23.43 24.50 22.32 22.33 4,820,364 -0.99(-4.25%)
Sep 09, 2020 22.66 23.57 21.66 23.32 4,742,258 +0.52(+2.28%)
Sep 08, 2020 21.48 23.00 21.44 22.80 2,425,843 +0.64(+2.89%)
Sep 04, 2020 21.28 22.47 20.77 22.16 2,301,200 +1.30(+6.23%)
Sep 03, 2020 21.79 22.53 20.71 20.86 2,714,314 -0.83(-3.83%)
Sep 02, 2020 21.58 21.86 21.25 21.69 1,274,979 +0.21(+0.98%)
Sep 01, 2020 21.34 22.01 21.19 21.48 1,422,291 -0.25(-1.15%)
Aug 31, 2020 23.13 23.29 21.67 21.73 2,547,484 -1.70(-7.26%)
Aug 28, 2020 22.32 24.00 22.26 23.43 3,662,400 +1.42(+6.45%)
Aug 27, 2020 21.00 22.97 20.88 22.01 4,369,690 +1.51(+7.37%)
Aug 26, 2020 20.69 20.70 20.32 20.50 1,577,568 -0.20(-0.97%)
Aug 25, 2020 20.45 20.71 20.20 20.70 1,489,321 +0.50(+2.48%)
Aug 24, 2020 19.34 20.30 18.56 20.20 2,210,059 +1.06(+5.54%)
Aug 21, 2020 19.33 19.90 19.09 19.14 1,351,800 -0.12(-0.62%)
Aug 20, 2020 19.57 19.73 19.14 19.26 1,174,033 -0.49(-2.48%)
Aug 19, 2020 19.90 20.39 19.63 19.75 1,220,200 -0.21(-1.05%)
Aug 18, 2020 20.25 20.52 19.40 19.96 1,495,614 -0.35(-1.72%)
Aug 17, 2020 21.15 21.33 19.92 20.31 2,003,185 -0.84(-3.97%)
Aug 14, 2020 20.49 21.42 20.28 21.15 1,531,600 +0.55(+2.67%)
Aug 13, 2020 19.53 20.72 19.53 20.60 2,292,690 +0.80(+4.04%)
Aug 12, 2020 20.55 20.68 19.44 19.80 1,994,688 -0.38(-1.88%)
Aug 11, 2020 20.57 21.49 19.96 20.18 3,125,669 +0.48(+2.44%)
Aug 10, 2020 18.58 19.79 18.58 19.70 2,588,400 +1.32(+7.18%)
Aug 07, 2020 17.56 18.40 17.19 18.38 2,204,100 +0.63(+3.55%)
Aug 06, 2020 17.31 17.93 16.98 17.75 2,346,796 +0.55(+3.20%)
Aug 05, 2020 17.51 17.82 17.03 17.20 2,066,846 +0.05(+0.29%)
Aug 04, 2020 16.31 17.42 16.31 17.15 2,986,210 +0.79(+4.83%)
Aug 03, 2020 17.21 17.21 16.06 16.36 3,770,112 -1.03(-5.92%)
Jul 31, 2020 17.18 17.53 16.99 17.39 2,372,500 +0.08(+0.46%)
Jul 30, 2020 18.00 18.11 16.95 17.31 5,070,578 -1.19(-6.43%)
Jul 29, 2020 18.75 18.89 17.61 18.50 5,428,508 -0.69(-3.60%)
Jul 28, 2020 19.25 19.72 19.05 19.19 2,322,723 -0.30(-1.54%)
Jul 27, 2020 20.13 20.15 19.01 19.49 2,224,627 -0.65(-3.23%)
Jul 24, 2020 20.55 20.80 20.00 20.14 1,609,000 -0.65(-3.13%)
Jul 23, 2020 20.29 20.92 20.06 20.79 1,687,883 +0.26(+1.27%)
Jul 22, 2020 20.44 20.68 20.23 20.53 2,172,055 -0.19(-0.92%)
Jul 21, 2020 20.46 20.86 20.29 20.72 1,419,033 +0.50(+2.47%)
Jul 20, 2020 20.37 20.76 19.89 20.22 1,867,113 -0.33(-1.61%)
Jul 17, 2020 21.03 21.07 20.07 20.55 2,076,600 -0.62(-2.93%)
Jul 16, 2020 21.09 21.33 20.58 21.17 2,401,384 -0.56(-2.58%)
Jul 15, 2020 20.54 21.79 20.37 21.73 4,421,109 +2.60(+13.59%)
Jul 14, 2020 19.10 19.54 18.80 19.13 2,153,720 -0.35(-1.80%)
Jul 13, 2020 20.68 20.72 19.42 19.48 2,756,827 -0.83(-4.09%)
Jul 10, 2020 19.00 20.38 18.70 20.31 2,348,500 +1.20(+6.28%)
Jul 09, 2020 20.10 20.10 18.71 19.11 2,952,927 -0.40(-2.05%)
Jul 08, 2020 19.06 19.59 18.36 19.51 2,204,648 +0.46(+2.41%)
Jul 07, 2020 19.49 20.13 19.05 19.05 3,178,722 -0.82(-4.13%)
Jul 06, 2020 20.08 20.33 19.38 19.87 1,791,788 +0.36(+1.85%)
Jul 02, 2020 20.39 20.67 19.29 19.51 1,733,700 -0.36(-1.81%)
Jul 01, 2020 19.54 20.71 19.30 19.87 2,577,725 +0.66(+3.44%)
Jun 30, 2020 19.20 19.49 18.58 19.21 2,002,480 -0.18(-0.93%)
Jun 29, 2020 18.72 19.67 18.11 19.39 2,536,630 +0.79(+4.25%)
Jun 26, 2020 19.68 19.83 18.53 18.60 2,865,400 -1.28(-6.44%)
Jun 25, 2020 19.12 20.00 18.84 19.88 2,758,007 +0.10(+0.51%)
Jun 24, 2020 21.17 21.23 19.35 19.78 3,493,715 -1.91(-8.81%)
Jun 23, 2020 21.91 21.96 21.02 21.69 2,469,513 +0.17(+0.79%)
Jun 22, 2020 21.72 21.72 20.81 21.52 3,013,607 -0.39(-1.78%)
Jun 19, 2020 23.76 23.78 21.35 21.91 5,133,900 -1.49(-6.37%)
Jun 18, 2020 23.30 24.60 22.95 23.40 2,975,561 -0.19(-0.81%)
Jun 17, 2020 23.98 24.12 23.21 23.59 2,379,280 -0.64(-2.64%)
Jun 16, 2020 25.10 25.50 23.61 24.23 4,305,369 +0.63(+2.67%)
Jun 15, 2020 21.63 23.92 21.31 23.60 3,615,965 +0.86(+3.78%)
Jun 12, 2020 23.40 23.79 21.45 22.74 3,224,000 +0.85(+3.88%)
Jun 11, 2020 21.01 23.35 20.39 21.89 7,824,416 -2.64(-10.76%)
Jun 10, 2020 26.03 26.12 23.40 24.53 4,035,386 -1.76(-6.69%)
Jun 09, 2020 26.18 26.63 24.52 26.29 3,552,089 -0.77(-2.85%)
Jun 08, 2020 27.65 28.08 26.33 27.06 5,301,654 +1.86(+7.38%)
Jun 05, 2020 27.96 28.24 24.71 25.20 7,059,400 +0.03(+0.12%)
Jun 04, 2020 25.53 25.74 24.41 25.17 4,044,665 -0.14(-0.55%)
Jun 03, 2020 23.64 25.64 23.63 25.31 4,643,216 +1.98(+8.49%)
Jun 02, 2020 24.43 24.60 22.86 23.33 4,042,195 -0.64(-2.67%)
Jun 01, 2020 22.92 24.23 22.61 23.97 3,148,376 +0.99(+4.31%)
May 29, 2020 23.16 24.34 22.51 22.98 4,422,400 -1.14(-4.73%)
May 28, 2020 26.35 26.60 23.86 24.12 7,343,033 -3.23(-11.81%)
May 27, 2020 27.38 27.72 25.26 27.35 5,191,006 +1.49(+5.76%)
May 26, 2020 25.08 26.39 24.95 25.86 5,565,051 +2.32(+9.86%)
May 22, 2020 23.33 23.62 22.57 23.54 2,193,800 +0.45(+1.95%)
May 21, 2020 22.70 23.59 22.22 23.09 2,945,919 +0.31(+1.36%)
May 20, 2020 23.47 24.04 22.16 22.78 4,923,179 +0.13(+0.57%)
May 19, 2020 22.76 23.71 21.55 22.65 5,047,684 -0.04(-0.18%)
May 18, 2020 20.89 22.93 20.65 22.69 7,171,664 +3.58(+18.73%)
May 15, 2020 18.29 19.40 17.87 19.11 2,604,000 +0.50(+2.69%)
May 14, 2020 17.00 18.62 16.46 18.61 3,532,000 +0.67(+3.73%)
May 13, 2020 18.82 18.83 17.32 17.94 3,873,105 -0.89(-4.73%)
May 12, 2020 20.59 20.77 18.69 18.83 2,638,273 -1.47(-7.24%)
May 11, 2020 20.75 20.98 19.92 20.30 2,458,436 -0.89(-4.20%)
May 08, 2020 19.49 21.35 19.12 21.19 4,517,500 +2.20(+11.59%)
May 07, 2020 19.21 20.06 18.84 18.99 4,554,209 -0.02(-0.11%)
May 06, 2020 19.10 19.77 18.71 19.01 3,529,665 +0.09(+0.48%)
May 05, 2020 21.26 21.29 18.64 18.92 5,145,437 -1.70(-8.24%)
May 04, 2020 19.06 20.72 18.60 20.62 5,317,234 +0.47(+2.33%)
May 01, 2020 19.26 20.44 18.50 20.15 5,583,300 +0.14(+0.70%)
Apr 30, 2020 21.50 21.72 18.82 20.01 7,379,403 -1.13(-5.35%)
Apr 29, 2020 19.98 21.27 19.95 21.14 6,727,661 +2.17(+11.44%)
Apr 28, 2020 19.40 19.50 17.74 18.97 5,607,202 +1.28(+7.24%)
Apr 27, 2020 16.32 18.52 16.12 17.69 6,302,544 +1.69(+10.56%)
Apr 24, 2020 16.24 16.29 15.45 16.00 2,551,800 -0.08(-0.50%)
Apr 23, 2020 15.51 16.81 15.28 16.08 3,741,724 +0.88(+5.79%)
Apr 22, 2020 15.31 15.39 14.79 15.20 3,818,681 +0.28(+1.88%)
Apr 21, 2020 15.17 15.61 14.51 14.92 3,460,568 -0.75(-4.79%)
Apr 20, 2020 14.75 16.75 14.51 15.67 6,684,712 +0.08(+0.51%)
Apr 17, 2020 16.00 16.39 15.43 15.59 6,287,800 +0.70(+4.70%)
Apr 16, 2020 15.59 15.74 14.50 14.89 4,551,256 -0.89(-5.64%)
Apr 15, 2020 14.44 15.82 14.26 15.78 5,756,331 +0.27(+1.74%)
Apr 14, 2020 15.84 16.25 14.93 15.51 4,857,318 +0.81(+5.51%)
Apr 13, 2020 16.20 16.24 14.04 14.70 4,132,290 -1.44(-8.92%)
Apr 09, 2020 16.00 17.49 15.60 16.14 7,176,300 +1.85(+12.95%)
Apr 08, 2020 13.91 14.56 13.16 14.29 5,368,289 +0.88(+6.56%)
Apr 07, 2020 14.51 16.30 13.18 13.41 6,473,439 +0.77(+6.09%)
Apr 06, 2020 11.78 13.41 11.56 12.64 4,489,582 +1.96(+18.35%)
Apr 03, 2020 11.08 11.13 9.930 10.68 3,361,700 -0.37(-3.35%)
Apr 02, 2020 11.30 11.91 10.43 11.05 3,405,767 -0.36(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.