$13.29 -0.01 (%) KCG Holdings Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 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
6/30/201613.1113.3113.0013.30408,241
6/29/201613.3013.3012.9713.05820,580
6/28/201613.3313.3913.1413.16683,872
6/27/201613.0713.1612.9613.12716,965
6/24/201613.2913.4413.1513.212,843,546
6/23/201614.0014.1313.8513.92616,688
6/22/201613.8613.9613.7713.93454,794
6/21/201613.9013.9113.6713.83510,602
6/20/201613.7413.9913.7213.89734,885
6/17/201613.5113.6613.4013.60950,312
6/16/201613.3013.4813.2113.47349,236
6/15/201613.3213.5113.2913.35342,141
6/14/201613.4313.5513.2313.28578,974
6/13/201613.6113.6313.3913.50481,752
6/10/201613.4813.7813.4113.64588,216
6/9/201613.8213.8213.4413.66569,382
6/8/201614.1414.2913.8713.87499,490
6/7/201614.1114.2613.9614.14537,603
6/6/201613.8614.1113.6714.02356,611
6/3/201613.8313.8813.6213.85360,107
6/2/201614.1814.2713.8113.98366,504
6/1/201613.9914.3413.9114.27835,499
5/31/201614.0014.0813.9014.07536,221
5/27/201613.8513.9913.7813.99545,553
5/26/201613.7813.8613.6813.85287,521
5/25/201613.8013.9013.6713.76593,612
5/24/201613.3813.8013.3813.79517,354
5/23/201613.3913.4813.3213.37568,127
5/20/201613.2913.4713.2113.39453,317
5/19/201613.2213.6213.1613.22578,027
5/18/201612.9813.3312.9813.30656,260
5/17/201612.9513.2312.8512.98725,264
5/16/201613.0013.2212.9512.96678,743
5/13/201613.0013.1912.9713.03529,563
5/12/201613.2013.2512.9913.00571,190
5/11/201613.2013.2713.0013.09911,808
5/10/201613.2713.3412.8213.241,378,895
5/9/201613.6513.6813.3413.47453,304
5/6/201613.4313.6413.4113.59606,852
5/5/201613.5013.6413.4513.53625,975
5/4/201613.5513.7713.4713.49438,720
5/3/201613.8513.9213.6613.68655,647
5/2/201613.7114.0513.6414.02835,301
4/29/201613.6413.7513.5213.70609,011
4/28/201613.9614.0713.6113.65753,527
4/27/201614.0014.2013.8314.121,280,561
4/26/201613.6114.0413.5514.021,377,810
4/25/201613.7213.7813.3313.48892,074
4/22/201613.3713.8413.3113.751,509,836
4/21/201613.3613.5713.1213.351,309,959
4/20/201612.5012.6412.2712.58645,552
4/19/201612.5612.6212.4312.47242,021
4/18/201612.3012.5612.2112.50335,089
4/15/201612.5912.7212.2512.40824,183
4/14/201612.5312.6512.4912.59439,837
4/13/201611.9412.5711.9412.53591,610
4/12/201611.7612.1011.7411.89825,266
4/11/201611.8512.0011.6311.70368,356
4/8/201611.8011.9611.6611.82423,273
4/7/201611.8411.8711.6011.70701,271
4/6/201611.9512.1111.8811.93260,429
4/5/201612.0812.1611.8511.91313,334
4/4/201612.1712.2412.0112.20328,838
4/1/201611.9012.1611.7912.13304,483
3/31/201611.8012.0511.7511.95220,779
3/30/201611.8711.9311.6811.80190,275
3/29/201611.6511.8611.4411.79237,755
3/28/201611.8111.8111.6311.70205,981
3/24/201611.6811.7911.5411.76178,726
3/23/201611.9011.9111.4911.79527,768
3/22/201611.7512.0711.6811.91301,940
3/21/201611.9412.0511.8011.85429,158
3/18/201612.0712.3911.9412.021,109,578
3/17/201611.4212.0211.4112.00476,434
3/16/201611.2511.4811.2511.47446,492
3/15/201611.0711.2811.0511.28305,870
3/14/201611.2711.3511.0711.16361,888
3/11/201611.2111.3811.1911.31201,071
3/10/201611.2311.3211.0111.13128,862
3/9/201611.2111.2611.0711.21168,564
3/8/201611.3211.4211.1411.16236,523
3/7/201611.2511.4011.2111.39188,649
3/4/201611.2711.3711.1911.31369,571
3/3/201611.0711.3511.0211.19262,507
3/2/201610.9511.2010.8711.09291,771
3/1/201610.6411.0910.6110.94777,631
2/29/201610.6310.7710.5410.57274,050
2/26/201610.6210.7410.6110.65224,207
2/25/201610.4610.5710.3110.55238,534
2/24/201610.2910.5310.1710.43188,349
2/23/201610.5410.6210.4010.40233,467
2/22/201610.6410.7410.5710.59311,035
2/19/201610.5510.5710.4110.55197,459
2/18/201610.6810.7210.4510.57255,408
2/17/201610.7010.7710.5710.67402,193
2/16/201610.6710.9210.4810.65347,461
2/12/201610.2110.5810.1810.51410,058
2/11/201610.1410.2910.0310.25330,615
2/10/201610.7411.0010.2810.32395,223
2/9/201610.6510.7910.4310.75527,728
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center