$10.51 +0.01 (%) KCG Holdings Inc - NYSE

Aug. 4, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCG historical data

Date Open High Low Close Volume
8/3/201510.5610.7810.4110.50696,958
7/31/201510.1510.929.9010.622,285,821
7/30/201511.2411.3811.1911.25525,533
7/29/201511.3511.4211.2411.29333,042
7/28/201511.3311.3511.1511.33373,705
7/27/201511.4911.4911.2211.27360,688
7/24/201511.7911.8211.4411.53426,926
7/23/201511.9211.9811.7411.78239,403
7/22/201511.8411.9511.8111.90175,150
7/21/201511.9012.0311.8411.86199,056
7/20/201512.0712.0711.8911.90329,065
7/17/201511.8212.0711.8212.03555,245
7/16/201511.9511.9911.7411.83345,302
7/15/201512.1112.1311.8811.91449,588
7/14/201512.0512.1211.9912.10237,909
7/13/201512.0412.0711.9012.06248,503
7/10/201511.9212.0111.7911.98317,587
7/9/201511.8611.9211.7911.87517,608
7/8/201512.2512.2511.7411.77417,090
7/7/201512.3112.3412.1312.33308,826
7/6/201512.4012.4812.2612.31291,861
7/2/201512.4612.5212.4012.49255,045
7/1/201512.4112.4812.3612.42263,928
6/30/201512.4912.5112.2112.33692,116
6/29/201512.7112.7312.4312.47410,801
6/26/201512.7912.8312.6912.74607,252
6/25/201512.9012.9012.7212.75427,580
6/24/201513.0013.0812.8112.86361,827
6/23/201512.9213.0512.9213.03523,989
6/22/201512.9513.0412.8712.91421,408
6/19/201512.8612.9712.7112.891,413,206
6/18/201513.0113.1012.8012.83445,958
6/17/201513.0513.1212.9213.02814,565
6/16/201512.9313.0312.7412.94741,850
6/15/201513.1513.1512.7112.961,575,858
6/12/201513.4813.4913.2113.22885,943
6/11/201513.5013.5413.4213.48312,779
6/10/201513.4813.5313.3713.48581,261
6/9/201513.5013.5113.3013.44684,788
6/8/201513.3113.5113.3013.49882,962
6/5/201513.3513.4013.3113.34699,229
6/4/201513.4013.5013.3013.36468,906
6/3/201513.5013.5513.3513.391,132,351
6/2/201513.4313.6513.2613.632,153,274
6/1/201513.5213.5613.4013.401,277,942
5/29/201513.4813.5013.4013.49419,338
5/28/201513.4813.5313.4613.47899,235
5/27/201513.4613.5513.4113.50725,036
5/26/201513.3313.4713.2913.46453,833
5/22/201513.2913.3913.2513.38432,595
5/21/201513.2913.3813.2613.30790,533
5/20/201513.2213.2913.2213.271,177,393
5/19/201513.2513.3813.2213.231,277,836
5/18/201513.2813.4213.2513.26909,516
5/15/201513.3913.4013.2513.28925,264
5/14/201513.4513.4513.3213.38767,494
5/13/201513.3813.4413.3413.39332,880
5/12/201513.4313.4513.3213.34498,104
5/11/201513.4213.5713.3713.43713,468
5/8/201513.5013.5013.3813.45512,696
5/7/201513.4513.4913.4013.45512,415
5/6/201513.5113.5313.4213.45450,403
5/5/201513.4713.6013.4513.45685,984
5/4/201513.5313.6213.4213.49867,280
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!