KCG Holdings Inc $11.40

down 0.00


25/7/2014 04:06 PM  |  NYSE : KCG  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCG historical data

Date Open High Low Close Volume
7/25/201411.3111.4911.3011.40254,499
7/24/201411.4411.5411.3711.41239,582
7/23/201411.4011.5011.3511.37197,178
7/22/201411.3911.5011.3211.41285,400
7/21/201411.3311.5611.2911.31334,338
7/18/201411.1211.4511.1211.42407,015
7/17/201411.0911.3111.0911.18424,894
7/16/201411.4711.4911.1511.17437,083
7/15/201411.4511.4511.2511.34522,635
7/14/201411.4911.6511.4211.45399,086
7/11/201411.3611.4411.2711.36346,725
7/10/201411.3911.5611.3111.41416,605
7/9/201411.4611.7911.3711.63892,940
7/8/201411.7811.8511.4011.41725,176
7/7/201412.0012.0011.7011.83377,036
7/3/201412.0712.2112.0112.04311,565
7/2/201412.0912.2011.9511.97503,845
7/1/201411.9212.2811.9212.09843,664
6/30/201411.7612.0311.7411.88524,818
6/27/201411.4011.8211.2811.772,448,322
6/26/201411.7011.7411.3311.50582,104
6/25/201411.5312.0511.5111.77631,320
6/24/201411.9212.0011.6311.64352,269
6/23/201411.9712.0111.8011.97363,235
6/20/201411.8012.0511.7511.991,080,562
6/19/201411.8911.9711.6411.72431,501
6/18/201411.9511.9511.7711.82536,212
6/17/201411.5711.9411.5011.90600,040
6/16/201412.0312.0811.5111.591,050,514
6/13/201412.2412.2412.0012.10526,799
6/12/201412.0312.2712.0112.161,107,105
6/11/201412.2012.3012.0112.10450,394
6/10/201412.1212.2812.1212.27528,855
6/9/201412.0712.2311.8212.20946,350
6/6/201412.0012.1211.8112.101,035,539
6/5/201411.9412.0811.8611.881,143,210
6/4/201411.7411.9411.5111.91441,262
6/3/201411.8311.9211.7211.75595,614
6/2/201411.9812.0011.7811.83514,663
5/30/201411.9512.0911.9511.99690,950
5/29/201411.9912.0811.8811.97544,255
5/28/201412.0112.1211.7911.98547,346
5/27/201412.0012.1711.9912.08524,073
5/23/201411.8912.0011.8511.97407,467
5/22/201411.8811.9911.8311.89424,688
5/21/201411.7711.9111.6311.82502,550
5/20/201411.7111.8011.4211.75559,066
5/19/201411.4411.7711.4411.72369,169
5/16/201411.2411.5611.2411.53459,277
5/15/201411.3311.3811.0911.26542,064
5/14/201411.5611.6211.3711.39519,767
5/13/201411.6211.7311.5111.56522,389
5/12/201411.4411.7511.4211.69851,240
5/9/201411.2011.4111.1411.39851,431
5/8/201411.2811.3311.0211.06469,257
5/7/201410.9911.2710.8311.25822,465
5/6/201411.0811.3010.9510.95850,576
5/5/201410.8311.1710.7811.10603,314
5/2/201411.2911.4110.6310.83859,116
5/1/20149.9510.319.8710.31767,643
4/30/20149.7610.009.659.95429,492
4/29/20149.8810.009.719.81255,209
4/28/20149.789.869.619.84280,370
4/25/20149.779.829.639.75257,366
4/24/20149.919.929.739.79245,983
4/23/201410.0110.019.799.83235,236
4/22/20149.8710.109.819.99216,647
4/21/20149.9710.049.779.86153,041
4/17/20149.799.999.789.94323,271
4/16/20149.759.889.489.79625,629
4/15/20149.749.869.579.72356,353
4/14/20149.849.919.589.71563,226
4/11/20149.7810.059.609.75532,912
4/10/201410.0110.059.729.90493,924
4/9/201410.3310.4910.0210.04445,112
4/8/20149.8110.649.7910.341,100,123
4/7/201410.4310.439.659.881,806,941
4/4/201411.2211.2410.2210.461,453,826
4/3/201411.8311.8511.1111.231,141,932
4/2/201411.5111.8911.4711.80571,756
4/1/201412.0012.0211.2111.54935,616
3/31/201411.4911.9811.4911.93509,814
3/28/201411.4911.6411.1911.41484,954
3/27/201411.6411.8411.2711.51827,196
3/26/201412.1212.1611.6511.67254,612
3/25/201412.2212.3111.9712.06249,264
3/24/201411.9512.3011.8312.16389,464
3/21/201412.2312.3311.9211.921,589,888
3/20/201412.0112.2211.9512.14226,084
3/19/201412.1112.1511.9212.04178,790
3/18/201412.0812.2411.8512.07320,480
3/17/201411.8512.2411.8512.03286,453
3/14/201411.9412.1311.8011.83418,256
3/13/201412.3912.4011.9511.99294,004
3/12/201412.1512.4011.9212.39322,209
3/11/201412.4912.5512.1612.19375,168
3/10/201412.0912.4911.9812.49556,677
3/7/201412.1912.2812.1012.22136,949
3/6/201412.3012.4112.1012.14279,254
3/5/201412.2312.3612.0812.27481,930
Trading Center