$12.44 +0.18 (%) KCG Holdings Inc - NYSE

Apr. 1, 2015 | 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
3/31/201512.3012.4012.2512.26235,573
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
3/11/201512.3512.4612.3012.39569,016
3/10/201512.2212.2612.1012.25391,979
3/9/201512.3912.4012.2512.34266,007
3/6/201512.4112.7812.3212.37181,047
3/5/201512.4612.5812.2712.51441,720
3/4/201512.5312.6112.3612.40379,910
3/3/201512.7012.7512.5912.59134,723
3/2/201512.6112.8012.6112.75170,393
2/27/201512.5112.6512.5112.58211,001
2/26/201512.5512.6812.4812.52164,385
2/25/201512.5812.6412.4612.59198,195
2/24/201512.5612.7412.4612.56220,570
2/23/201512.5012.6112.3612.59187,967
2/20/201512.6312.6312.4212.53106,884
2/19/201512.5812.6812.5312.65390,743
2/18/201512.6212.6712.4912.60194,140
2/17/201512.6212.6912.4912.65382,898
2/13/201512.7012.7112.5812.64263,826
2/12/201512.7712.7712.6812.72137,675
2/11/201512.7112.7912.6712.68188,850
2/10/201512.5012.7612.4512.75501,057
2/9/201512.5612.6612.4412.55359,931
2/6/201512.5312.5812.4512.56196,075
2/5/201512.4512.5412.4112.50247,531
2/4/201512.1812.5012.1812.45411,324
2/3/201512.0712.4112.0612.41356,643
2/2/201512.3312.3512.0312.06577,656
1/30/201512.2812.3511.9912.23544,732
1/29/201511.9712.3011.9712.28354,543
1/28/201512.3612.3611.9911.99352,554
1/27/201511.9912.1811.8111.97200,194
1/26/201511.9012.0311.8112.01184,965
1/23/201512.2512.2812.0112.05134,490
1/22/201512.0412.3012.0012.30332,484
1/21/201511.9312.1711.9012.00198,090
1/20/201512.0412.1611.7311.98325,630
1/16/201511.4612.2511.4412.041,432,349
1/15/201511.7611.7611.5311.55210,206
1/14/201511.8211.8711.6211.71113,957
1/13/201511.8812.1111.8411.89345,078
1/12/201511.7911.8011.5511.75225,904
1/9/201512.1012.1011.7611.80142,123
1/8/201512.0612.1011.9612.08444,904
1/7/201511.9912.1011.9212.07393,098
1/6/201511.8912.0011.7111.89477,107
1/5/201511.8412.0011.7711.90193,827
1/2/201511.7211.9911.6811.94245,904
12/31/201411.8311.9011.6211.65252,832
12/30/201411.7211.8511.6411.81192,813
12/29/201411.7711.9611.6611.70214,834
12/26/201411.9912.0311.8411.84217,734
12/24/201411.9312.0011.8511.93132,255
12/23/201411.7712.0011.6611.87310,331
12/22/201411.7711.8211.6711.74182,643
12/19/201411.8311.8311.6911.73559,178
12/18/201411.8911.9211.5411.80629,069
12/17/201411.4911.8211.4911.82161,555
12/16/201411.5111.6011.4911.50366,785
12/15/201411.6011.6611.4711.51351,881
12/12/201411.5411.6611.4311.54502,681
12/11/201411.6711.9011.6211.68186,005
12/10/201411.8511.9011.6311.64230,820
12/9/201411.6711.9511.5711.86565,690
12/8/201411.6811.8211.6511.74579,758
12/5/201411.5511.7311.5411.69407,290
12/4/201411.2111.6011.2011.54399,682
12/3/201411.1211.3511.0711.25438,570
12/2/201410.9411.1010.9411.08249,058
12/1/201411.0011.1310.9010.96256,219
11/28/201411.0511.1611.0311.04191,208
11/26/201410.9811.1010.9111.10305,533
11/25/201410.9911.0710.9411.01268,694
11/24/201410.8910.9910.8110.94249,883
11/21/201411.0211.0210.8310.90245,249
11/20/201410.8810.9810.6610.91333,673
11/19/201410.8511.0010.6610.96289,091
11/18/201410.6710.9610.6710.89285,754
11/17/201410.8110.8310.5510.66347,211
11/14/201410.8210.9710.7410.85228,055
11/13/201410.7710.8310.6810.78151,445
11/12/201410.7610.8310.6510.78193,412
11/11/201410.7410.8510.7210.77137,540
11/10/201410.8110.8410.6710.78233,141
11/7/201410.8510.8710.6510.82179,361
11/6/201410.9010.9210.7810.86302,944
11/5/201410.7711.1210.7610.94516,971
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center