$11.73 -0.07 (%) KCG Holdings Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCG historical data

Date Open High Low Close Volume
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
10/2/201410.1810.3010.1110.29383,149
10/1/201410.1210.2510.0910.20337,260
9/30/201410.1910.2210.1310.13474,775
9/29/201410.0110.1810.0110.16518,336
9/26/201410.1110.2610.1010.14262,839
9/25/201410.2410.249.9710.10280,226
9/24/201410.2210.3010.0910.23334,067
9/23/201410.2510.3210.2010.23295,116
9/22/201410.4310.5010.2310.30416,034
9/19/201410.6210.6210.3310.48876,387
9/18/201410.6610.7110.5810.59308,991
9/17/201410.6310.7010.5210.60445,335
9/16/201410.8210.8210.5810.65737,935
9/15/201411.1211.1210.7910.82443,325
9/12/201411.2711.3311.0411.10421,432
9/11/201411.0611.3511.0611.25575,493
9/10/201411.0811.1811.0811.10221,782
9/9/201411.3211.3211.0811.11270,148
9/8/201411.3711.3711.1911.29245,347
9/5/201411.4911.5311.2811.34458,587
9/4/201411.5111.7511.5111.55244,382
9/3/201411.8111.8311.4311.46208,702
9/2/201411.7511.9011.6711.74371,929
8/29/201411.7411.8011.5211.701,243,833
8/28/201411.7111.8711.5711.71345,601
8/27/201412.0712.0711.7711.80345,650
8/26/201411.9412.0811.8612.03312,074
8/25/201411.9412.1011.9411.96275,343
8/22/201411.8012.0011.7511.98300,044
8/21/201411.7111.9111.6411.82321,099
8/20/201411.7311.8211.5511.69366,614
8/19/201411.9411.9611.7311.77323,873
8/18/201411.9012.0111.7211.94510,100
8/15/201411.8211.8211.6011.80489,220
8/14/201411.6011.7711.4911.73346,441
8/13/201411.6211.7211.5611.59359,311
8/12/201411.6111.7211.5511.60442,755
8/11/201411.3111.6911.2311.66724,241
8/8/201411.3411.5511.2511.30657,559
8/7/201411.2811.4511.2511.34449,877
8/6/201411.2811.5011.2211.27500,286
8/5/201411.2011.5111.1711.37541,002
8/4/201411.0311.3510.9711.31460,197
8/1/201410.5011.2310.2311.21855,282
7/31/201411.4811.6111.4211.42603,694
  • Showing 1-100 of 1,153 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center