$13.54 +0.70 (%) KCG Holdings Inc - NYSE

May. 1, 2015 | 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
5/1/201513.5913.7513.4113.542,173,387
4/30/201513.0413.1212.8312.84421,677
4/29/201513.0713.1112.9013.10301,877
4/28/201513.0013.1412.9013.09251,459
4/27/201513.0913.2012.8713.00392,316
4/24/201513.0113.2112.7313.09736,118
4/23/201512.7113.0212.7113.00386,245
4/22/201512.7212.8512.6612.77281,601
4/21/201512.5012.8012.3312.75329,440
4/20/201512.3712.5112.2912.50298,488
4/17/201512.4312.4712.2112.30168,632
4/16/201512.3212.5012.1912.50213,023
4/15/201512.3212.3912.2012.35169,372
4/14/201512.3612.4012.2612.32168,373
4/13/201512.2912.4512.2612.37194,191
4/10/201512.3412.3412.2112.28176,929
4/9/201512.4012.4012.1612.35161,229
4/8/201512.2912.3812.2312.37128,742
4/7/201512.3212.4012.2012.24130,298
4/6/201512.3712.4912.2712.38170,840
4/2/201512.4512.5012.4212.47138,240
4/1/201512.2512.4512.2112.44211,387
3/31/201512.3012.4012.2512.26235,873
3/30/201512.4612.4712.3012.33430,864
3/27/201512.4612.5112.3212.44220,566
3/26/201512.4212.5212.3212.48192,612
3/25/201512.6612.6612.4112.44268,011
3/24/201512.6012.6012.5012.60107,814
3/23/201512.6612.7512.5812.61204,287
3/20/201512.4012.6712.4012.66738,670
3/19/201512.5612.5712.4112.43211,810
3/18/201512.8612.9212.5512.58251,927
3/17/201512.6812.9912.5212.92562,503
3/16/201512.5412.7112.4312.70322,404
3/13/201512.5612.7112.4612.51428,163
3/12/201512.4912.7312.4112.53289,615
3/11/201512.3512.4612.3012.39569,016
3/10/201512.2212.2612.1012.25391,979
3/9/201512.3912.4012.2512.34266,007
3/6/201512.4112.7812.3212.37181,047
3/5/201512.4612.5812.2712.51441,720
3/4/201512.5312.6112.3612.40379,910
3/3/201512.7012.7512.5912.59134,723
3/2/201512.6112.8012.6112.75170,393
2/27/201512.5112.6512.5112.58211,001
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
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center