$14.50 +0.02 (%) KCG Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201614.5014.6214.2914.50215,419
8/25/201614.3514.4814.3314.48168,970
8/24/201614.4414.4914.3314.40201,010
8/23/201614.6414.6414.3814.46174,612
8/22/201614.2514.6414.1614.55467,533
8/19/201614.4314.4814.2414.25408,129
8/18/201614.5014.6214.4014.48399,479
8/17/201614.6814.7214.4914.50266,443
8/16/201614.7314.7814.6214.66256,895
8/15/201614.6514.7914.6514.77479,852
8/12/201614.8114.8614.6314.64264,057
8/11/201614.8914.9814.7314.83537,170
8/10/201614.9815.0314.8614.89407,286
8/9/201614.9415.1114.9214.96590,504
8/8/201614.9415.1514.8614.88834,687
8/5/201615.0815.2014.7714.912,701,002
8/4/201614.9715.0714.9115.01178,612
8/3/201614.8415.0714.7314.94234,159
8/2/201615.0515.1114.7114.80249,997
8/1/201615.1215.2115.0015.14280,093
7/29/201615.1315.1814.9515.13560,580
7/28/201615.0415.1914.9815.13252,075
7/27/201614.8415.1514.7615.09671,715
7/26/201614.7014.8414.6814.84397,312
7/25/201614.6814.7814.6614.72322,102
7/22/201614.2414.7214.2014.711,118,413
7/21/201614.1914.5513.8514.18551,468
7/20/201614.3114.3614.1714.33432,405
7/19/201614.2614.4414.1914.31412,979
7/18/201614.0014.3914.0014.31634,542
7/15/201614.0414.0813.8513.96535,775
7/14/201613.9614.0313.8513.86215,569
7/13/201613.8413.9813.7113.84198,597
7/12/201613.7214.0413.6913.89392,287
7/11/201613.6913.7813.5813.60439,123
7/8/201613.3513.7113.3513.57400,566
7/7/201613.1813.4313.1613.32372,606
7/6/201613.0413.3412.9313.26220,541
7/5/201613.1713.2513.0013.14272,528
7/1/201613.2613.5513.2613.29214,686
6/30/201613.1113.3113.0013.30408,241
6/29/201613.3013.3012.9713.05820,580
6/28/201613.3313.3913.1413.16683,872
6/27/201613.0713.1612.9613.12716,965
6/24/201613.2913.4413.1513.212,843,546
6/23/201614.0014.1313.8513.92616,688
6/22/201613.8613.9613.7713.93454,794
6/21/201613.9013.9113.6713.83510,602
6/20/201613.7413.9913.7213.89734,885
6/17/201613.5113.6613.4013.60950,312
6/16/201613.3013.4813.2113.47349,236
6/15/201613.3213.5113.2913.35342,141
6/14/201613.4313.5513.2313.28578,974
6/13/201613.6113.6313.3913.50481,752
6/10/201613.4813.7813.4113.64588,216
6/9/201613.8213.8213.4413.66569,382
6/8/201614.1414.2913.8713.87499,490
6/7/201614.1114.2613.9614.14537,603
6/6/201613.8614.1113.6714.02356,611
6/3/201613.8313.8813.6213.85360,107
6/2/201614.1814.2713.8113.98366,504
6/1/201613.9914.3413.9114.27835,499
5/31/201614.0014.0813.9014.07536,221
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center