$13.99 +0.14 (%) KCG Holdings Inc - New York Stock Exchange, Inc.

May. 27, 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
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
2/8/201610.3210.9210.1710.86593,440
2/5/201610.4810.6610.3010.47703,228
2/4/201610.3810.6710.3010.56505,822
2/3/201610.6010.6010.2310.35758,757
2/2/201610.5010.6110.3910.55837,154
2/1/201610.3210.6910.1010.61859,591
1/29/201610.4010.8310.0510.221,443,832
1/28/201610.7910.7910.3510.40463,862
1/27/201610.7310.9510.5710.62247,008
1/26/201610.9611.0710.7210.78399,698
1/25/201610.9611.0210.8310.90398,273
1/22/201610.9111.0310.8510.96398,506
1/21/201610.6310.8210.5910.72446,565
1/20/201610.2810.7510.2610.61754,093
1/19/201610.8510.9110.3910.46627,858
1/15/201610.7610.9410.5110.73707,792
1/14/201611.4311.4310.7711.00939,307
1/13/201612.1612.2211.2111.39614,957
1/12/201611.9312.2111.8012.10485,585
1/11/201611.9412.1911.7711.79416,989
1/8/201611.9112.1711.8111.90486,931
1/7/201611.6811.9111.6411.77362,006
1/6/201612.0912.1711.8511.85332,091
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center