$12.62 +0.10 (%) KCG Holdings Inc - NYSE

Feb. 27, 2015 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCG historical data

Date Open High Low Close Volume
2/26/201512.5512.6812.4812.52164,385
2/25/201512.5812.6412.4612.59198,195
2/24/201512.5612.7412.4612.56220,570
2/23/201512.5012.6112.3612.59187,967
2/20/201512.6312.6312.4212.53106,884
2/19/201512.5812.6812.5312.65390,743
2/18/201512.6212.6712.4912.60194,140
2/17/201512.6212.6912.4912.65382,898
2/13/201512.7012.7112.5812.64263,826
2/12/201512.7712.7712.6812.72137,675
2/11/201512.7112.7912.6712.68188,850
2/10/201512.5012.7612.4512.75501,057
2/9/201512.5612.6612.4412.55359,931
2/6/201512.5312.5812.4512.56196,075
2/5/201512.4512.5412.4112.50247,531
2/4/201512.1812.5012.1812.45411,324
2/3/201512.0712.4112.0612.41356,643
2/2/201512.3312.3512.0312.06577,656
1/30/201512.2812.3511.9912.23544,732
1/29/201511.9712.3011.9712.28354,543
1/28/201512.3612.3611.9911.99352,554
1/27/201511.9912.1811.8111.97200,194
1/26/201511.9012.0311.8112.01184,965
1/23/201512.2512.2812.0112.05134,490
1/22/201512.0412.3012.0012.30332,484
1/21/201511.9312.1711.9012.00198,090
1/20/201512.0412.1611.7311.98325,630
1/16/201511.4612.2511.4412.041,432,349
1/15/201511.7611.7611.5311.55210,206
1/14/201511.8211.8711.6211.71113,957
1/13/201511.8812.1111.8411.89345,078
1/12/201511.7911.8011.5511.75225,904
1/9/201512.1012.1011.7611.80142,123
1/8/201512.0612.1011.9612.08444,904
1/7/201511.9912.1011.9212.07393,098
1/6/201511.8912.0011.7111.89477,107
1/5/201511.8412.0011.7711.90193,827
1/2/201511.7211.9911.6811.94245,904
12/31/201411.8311.9011.6211.65252,832
12/30/201411.7211.8511.6411.81192,813
12/29/201411.7711.9611.6611.70214,834
12/26/201411.9912.0311.8411.84217,734
12/24/201411.9312.0011.8511.93132,255
12/23/201411.7712.0011.6611.87310,331
12/22/201411.7711.8211.6711.74182,643
12/19/201411.8311.8311.6911.73559,178
12/18/201411.8911.9211.5411.80629,069
12/17/201411.4911.8211.4911.82161,555
12/16/201411.5111.6011.4911.50366,785
12/15/201411.6011.6611.4711.51351,881
12/12/201411.5411.6611.4311.54502,681
12/11/201411.6711.9011.6211.68186,005
12/10/201411.8511.9011.6311.64230,820
12/9/201411.6711.9511.5711.86565,690
12/8/201411.6811.8211.6511.74579,758
12/5/201411.5511.7311.5411.69407,290
12/4/201411.2111.6011.2011.54399,682
12/3/201411.1211.3511.0711.25438,570
12/2/201410.9411.1010.9411.08249,058
12/1/201411.0011.1310.9010.96256,219
11/28/201411.0511.1611.0311.04191,208
11/26/201410.9811.1010.9111.10305,533
11/25/201410.9911.0710.9411.01268,694
11/24/201410.8910.9910.8110.94249,883
11/21/201411.0211.0210.8310.90245,249
11/20/201410.8810.9810.6610.91333,673
11/19/201410.8511.0010.6610.96289,091
11/18/201410.6710.9610.6710.89285,754
11/17/201410.8110.8310.5510.66347,211
11/14/201410.8210.9710.7410.85228,055
11/13/201410.7710.8310.6810.78151,445
11/12/201410.7610.8310.6510.78193,412
11/11/201410.7410.8510.7210.77137,540
11/10/201410.8110.8410.6710.78233,141
11/7/201410.8510.8710.6510.82179,361
11/6/201410.9010.9210.7810.86302,944
11/5/201410.7711.1210.7610.94516,971
11/4/201410.6110.8310.5910.74722,239
11/3/201410.7210.7710.5310.61281,284
10/31/201411.1511.1510.5710.66814,485
10/30/201410.6710.9810.4310.86704,311
10/29/201410.8010.9310.7010.74293,606
10/28/201410.7210.8210.6810.81441,328
10/27/201410.7010.7610.5210.70229,069
10/24/201410.6610.7510.6110.73131,147
10/23/201410.6910.7010.5610.62187,241
10/22/201410.7010.7210.5210.56165,688
10/21/201410.6010.7210.5810.66223,015
10/20/201410.6110.7310.5510.66200,220
10/17/201410.8610.8610.5810.61291,058
10/16/201410.5910.8610.4510.72430,184
10/15/201410.2010.6910.0210.671,190,170
10/14/201410.1410.3510.1410.35343,089
10/13/201410.0010.199.929.99385,240
10/10/201410.0810.309.9610.00252,314
10/9/201410.3810.4210.1510.15315,572
10/8/201410.1010.3710.0010.36251,881
10/7/201410.2510.3210.1310.13224,107
10/6/201410.3310.3710.2310.26224,577
10/3/201410.4010.4310.3110.33265,757
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center