$14.57 +0.57 (%) KCG Holdings Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCG historical data

Date Open High Low Close Volume
1/23/201713.9914.5813.9914.571,183,716
1/20/201713.6514.0213.6514.001,317,828
1/19/201714.1914.4613.6013.681,388,404
1/18/201713.5913.8413.4113.55859,681
1/17/201713.7613.7913.5313.64330,680
1/13/201713.7613.8813.6013.81228,933
1/12/201713.7113.7213.4913.64209,073
1/11/201713.7013.7513.5413.71161,304
1/10/201713.5313.7413.4713.71214,466
1/9/201713.7213.7213.4713.51354,325
1/6/201713.6514.0513.6513.76511,331
1/5/201713.7613.9013.5413.56295,504
1/4/201713.7213.8913.6013.82211,030
1/3/201713.3713.6313.2413.63551,461
12/30/201613.2813.3413.1713.25193,954
12/29/201613.3013.4713.1813.30305,139
12/28/201613.6113.6613.1913.28369,660
12/27/201613.4613.7913.4613.61420,996
12/23/201613.3613.5713.3613.50637,207
12/22/201613.7313.7313.3513.38371,867
12/21/201613.9013.9213.7213.76279,372
12/20/201613.8514.0013.7913.92295,012
12/19/201613.7513.9413.6813.84182,341
12/16/201614.0314.1213.7713.80696,715
12/15/201613.9914.2413.8813.95380,080
12/14/201613.9114.0813.8213.88310,876
12/13/201614.0014.0913.8113.90479,063
12/12/201613.9914.0513.7813.90291,637
12/9/201614.2414.3213.8813.99337,998
12/8/201613.9314.4713.8514.36484,159
12/7/201614.2514.2613.7713.931,012,451
12/6/201614.2514.3414.1814.24308,294
12/5/201613.8814.3513.8814.25310,053
12/2/201614.0214.0213.7613.76375,630
12/1/201614.1814.4013.9614.01421,550
11/30/201614.6714.6714.0414.14884,427
11/29/201614.7714.8014.5214.52267,989
11/28/201614.8414.9714.6714.73379,041
11/25/201614.8714.9414.7314.93122,160
11/23/201614.7814.8414.7114.79303,561
11/22/201614.8114.8114.5914.77404,972
11/21/201614.5914.8114.5514.75666,086
11/18/201613.8314.5713.7314.471,571,395
11/17/201613.6713.8213.5413.54782,229
11/16/201613.6213.7713.4413.63372,207
11/15/201613.7213.7913.5413.63413,382
11/14/201614.1914.2713.7813.84728,834
11/11/201613.6613.9413.4813.87630,158
11/10/201613.3713.7513.3313.65535,700
11/9/201612.7913.2712.7813.19451,678
11/8/201612.7412.8912.6512.80366,995
11/7/201612.7512.8412.7412.75469,444
11/4/201612.3012.7912.2112.56758,062
11/3/201612.5312.6312.2612.32561,013
11/2/201612.8112.8512.3512.53849,395
11/1/201612.7512.8712.6212.781,169,271
10/31/201613.1713.2012.7412.76669,703
10/28/201613.4713.5213.0313.10594,996
10/27/201613.8213.8213.4513.50465,385
10/26/201613.9313.9513.7113.72571,176
10/25/201613.7213.9413.7213.93852,301
10/24/201614.1514.2613.7913.86837,330
10/21/201614.0114.2813.9714.27777,816
10/20/201614.0214.6813.6114.261,557,773
10/19/201615.4015.4115.1615.36346,565
10/18/201615.2915.4815.1715.31255,587
10/17/201615.0615.2115.0115.11224,364
10/14/201615.0815.1714.8615.12230,035
10/13/201615.1515.3614.8715.06354,452
10/12/201615.1815.1915.0815.12199,645
10/11/201615.3015.3115.0915.18407,847
10/10/201615.4215.6215.3015.31311,385
10/7/201615.4315.5615.3015.39267,825
10/6/201615.5215.5215.3415.43266,595
10/5/201615.4315.5415.3615.52334,074
10/4/201615.4515.5815.3215.39212,531
10/3/201615.4415.5915.3415.45210,378
9/30/201615.4715.6015.3315.53328,980
9/29/201615.3315.5915.2915.35282,149
9/28/201615.3315.4415.0615.34362,446
9/27/201615.3715.4515.1715.44449,671
9/26/201615.5215.5415.1615.46600,206
9/23/201615.1215.7015.1015.60927,074
9/22/201614.5214.6014.4514.58182,275
9/21/201614.4314.5714.2714.40170,206
9/20/201614.3214.4114.1814.34260,018
9/19/201614.1414.3814.1414.20172,066
9/16/201614.4914.4914.1114.14470,825
9/15/201614.3114.6414.3114.50262,380
9/14/201614.3114.6214.2314.30296,046
9/13/201614.5114.5414.2114.30206,274
9/12/201614.2414.6614.1614.65286,227
9/9/201614.5614.6014.3414.35256,080
9/8/201614.5014.7014.4414.62219,108
9/7/201614.4614.5214.3114.52196,239
9/6/201614.5914.5914.3214.46166,595
9/2/201614.3614.5814.3514.58207,188
9/1/201614.2414.4014.0214.35334,849
8/31/201614.5014.8914.3114.45442,336
8/30/201614.3414.5714.2714.54299,769
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center