$10.30 -0.18 (%) KCG Holdings Inc - NYSE

Sep. 22, 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
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
7/30/201411.4511.7911.3911.67535,715
7/29/201411.2811.4911.2811.36310,451
7/28/201411.4011.4411.2511.26225,687
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
  • Showing 1-100 of 1,089 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center