Historical Stock Prices

KCG 
$10.62
*  
0.63
5.6%
Get KCG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading KCG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 10.15 10.915 9.9 10.62 2,285,821
07/30/2015 11.24 11.38 11.19 11.25 525,533
07/29/2015 11.35 11.42 11.24 11.29 333,042
07/28/2015 11.33 11.35 11.15 11.33 373,705
07/27/2015 11.49 11.49 11.22 11.27 360,688
07/24/2015 11.79 11.82 11.44 11.53 426,926
07/23/2015 11.92 11.98 11.74 11.78 239,403
07/22/2015 11.84 11.95 11.81 11.9 175,150
07/21/2015 11.9 12.025 11.84 11.86 199,056
07/20/2015 12.07 12.07 11.89 11.9 329,065
07/17/2015 11.82 12.07 11.82 12.03 555,245
07/16/2015 11.95 11.99 11.74 11.83 345,302
07/15/2015 12.11 12.13 11.88 11.91 449,588
07/14/2015 12.05 12.12 11.99 12.1 237,909
07/13/2015 12.04 12.07 11.895 12.06 248,503
07/10/2015 11.92 12.01 11.79 11.98 317,587
07/09/2015 11.86 11.92 11.79 11.87 517,608
07/08/2015 12.25 12.25 11.74 11.77 417,090
07/07/2015 12.31 12.34 12.13 12.33 308,826
07/06/2015 12.4 12.48 12.26 12.31 291,861
07/02/2015 12.46 12.52 12.396 12.49 255,045
07/01/2015 12.41 12.48 12.355 12.42 263,928
06/30/2015 12.49 12.51 12.21 12.33 692,116
06/29/2015 12.71 12.73 12.43 12.47 410,801
06/26/2015 12.79 12.83 12.69 12.74 607,252
06/25/2015 12.9 12.9 12.72 12.75 427,580
06/24/2015 13 13.08 12.81 12.86 361,827
06/23/2015 12.92 13.05 12.92 13.03 523,989
06/22/2015 12.95 13.04 12.87 12.91 421,408
06/19/2015 12.86 12.97 12.705 12.89 1,413,206
06/18/2015 13.01 13.1 12.8 12.83 445,958
06/17/2015 13.05 13.12 12.92 13.02 814,565
06/16/2015 12.93 13.03 12.74 12.94 741,850
06/15/2015 13.15 13.15 12.71 12.96 1,538,160
06/12/2015 13.48 13.488 13.21 13.22 885,943
06/11/2015 13.5 13.538 13.42 13.48 312,779
06/10/2015 13.48 13.53 13.37 13.48 581,261
06/09/2015 13.5 13.51 13.295 13.44 684,488
06/08/2015 13.31 13.51 13.3 13.49 882,962
06/05/2015 13.35 13.4 13.31 13.34 699,229
06/04/2015 13.4 13.5 13.3 13.36 468,906
06/03/2015 13.5 13.55 13.345 13.39 1,132,351
06/02/2015 13.43 13.65 13.26 13.63 2,153,274
06/01/2015 13.52 13.555 13.4 13.4 1,277,942
05/29/2015 13.48 13.5 13.4 13.49 419,338
05/28/2015 13.48 13.53 13.46 13.47 899,229
05/27/2015 13.46 13.55 13.41 13.5 725,036
05/26/2015 13.33 13.47 13.29 13.46 453,833
05/22/2015 13.29 13.39 13.25 13.38 432,595
05/21/2015 13.29 13.38 13.26 13.3 790,533
05/20/2015 13.22 13.29 13.22 13.27 1,177,393
05/19/2015 13.25 13.38 13.22 13.23 1,277,836
05/18/2015 13.28 13.42 13.25 13.26 909,516
05/15/2015 13.39 13.4 13.25 13.28 925,264
05/14/2015 13.45 13.45 13.32 13.38 767,494
05/13/2015 13.38 13.44 13.34 13.39 332,880
05/12/2015 13.43 13.45 13.32 13.34 498,104
05/11/2015 13.42 13.57 13.37 13.43 713,468
05/08/2015 13.5 13.5 13.38 13.45 512,696
05/07/2015 13.45 13.49 13.4 13.45 512,415
05/06/2015 13.51 13.53 13.42 13.45 450,403
05/05/2015 13.47 13.6 13.45 13.45 685,984
05/04/2015 13.53 13.62 13.42 13.49 867,280
05/01/2015 13.59 13.75 13.41 13.54 2,114,474
04/30/2015 13.04 13.12 12.83 12.84 421,677
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?