$10.34 -0.41 (%) KCG Holdings Inc - NYSE

Feb. 10, 2016 | 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
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
1/5/201612.3312.4612.0712.25553,525
1/4/201612.1212.3612.0412.33558,723
12/31/201512.3512.5212.2812.31243,171
12/30/201512.5312.6012.3512.36207,898
12/29/201512.5212.7512.4912.60215,303
12/28/201512.2912.4712.2312.44111,323
12/24/201512.4212.5312.3212.34152,024
12/23/201512.3112.5312.2212.45260,031
12/22/201511.9012.2711.7712.22459,695
12/21/201511.9612.0511.8411.88322,697
12/18/201512.1212.2211.8211.901,014,934
12/17/201512.5212.5212.2112.24346,740
12/16/201512.4412.5012.2612.48246,092
12/15/201512.2912.4612.2212.36304,366
12/14/201512.0312.2312.0012.20373,069
12/11/201512.1012.2411.9312.01435,614
12/10/201512.2812.4912.1112.28371,711
12/9/201512.3212.5112.1712.25461,698
12/8/201512.5312.5912.2512.35305,130
12/7/201512.6912.9212.6812.68342,273
12/4/201512.7513.0111.8612.751,825,295
12/3/201512.9513.0012.5812.73479,428
12/2/201512.8913.0012.7612.91416,336
12/1/201512.9212.9912.8112.91480,365
11/30/201512.6712.9612.6712.91681,111
11/27/201512.6512.7212.5612.67125,076
11/25/201512.6612.7912.6112.67184,470
11/24/201512.5812.7212.4712.70216,477
11/23/201512.7912.8312.6012.63272,640
11/20/201512.8812.9112.6912.71244,275
11/19/201512.9412.9812.8312.86180,751
11/18/201512.7812.9912.7512.98350,395
11/17/201512.6712.8912.6412.75247,536
11/16/201512.4212.7512.3112.641,579,836
11/13/201512.5612.7512.4212.44579,690
11/12/201512.8112.8612.5312.62301,519
11/11/201512.9812.9812.8412.91341,967
11/10/201512.9412.9812.8512.93334,464
11/9/201512.9012.9912.8312.98865,243
11/6/201513.0013.1212.7912.88632,479
11/5/201512.8913.0112.7712.92447,193
11/4/201513.1013.1212.8612.89673,186
11/3/201512.9213.0512.7512.98763,963
11/2/201512.4912.9912.4412.901,350,529
10/30/201512.6012.9012.4412.49938,902
10/29/201512.4812.5012.3912.44482,042
10/28/201512.5012.5712.4212.49832,600
10/27/201512.4312.4612.3012.44309,557
10/26/201512.4712.5012.4312.49243,853
10/23/201512.5012.5112.4512.50475,249
10/22/201512.4512.5112.4312.50416,812
10/21/201512.5012.6312.3412.40363,757
10/20/201512.5012.5212.4212.50309,101
10/19/201512.4012.5612.3912.49295,263
10/16/201512.5012.5412.4212.46358,661
10/15/201512.1712.5112.1712.51431,481
10/14/201512.2112.3612.0612.15292,346
10/13/201511.9812.2511.9812.19317,024
10/12/201512.1012.2011.9912.02232,350
10/9/201512.3312.3712.0912.10284,359
10/8/201512.0912.3611.9512.33454,068
10/7/201511.9912.1211.8312.11596,807
10/6/201511.9612.0111.7811.95592,585
10/5/201511.6712.0211.6111.95763,153
10/2/201511.1211.6310.9911.58491,502
10/1/201510.9811.2710.9011.24370,201
9/30/201511.0811.1110.9610.97386,765
9/29/201511.0011.0610.8910.98328,274
9/28/201511.0211.1810.8810.95363,895
9/25/201511.1011.2811.0411.09270,406
9/24/201511.0011.0710.9311.01209,764
9/23/201510.9611.0410.8711.02139,831
9/22/201510.8911.0010.8710.94203,576
9/21/201510.9111.1210.9011.01356,399
9/18/201511.0911.1210.7410.801,406,900
9/17/201511.4911.5411.1211.22420,677
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center