Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Knight Capital Group (NY: KCG)
3.630 USD  -0.020 (-0.55%)
Streaming Delayed Price  /  Updated: 2:03 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2013 3.700 3.700 3.634 3.650 571,770 -0.05(-1.35%)
May 21, 2013 3.700 3.710 3.680 3.700 764,643 +0.00(+0.00%)
May 20, 2013 3.640 3.725 3.640 3.700 638,593 +0.04(+1.09%)
May 17, 2013 3.610 3.660 3.610 3.660 960,521 +0.05(+1.39%)
May 16, 2013 3.570 3.660 3.570 3.610 658,535 +0.02(+0.56%)
May 15, 2013 3.510 3.660 3.510 3.590 2,063,753 +0.07(+1.99%)
May 13, 2013 3.580 3.600 3.490 3.520 3,689,752 -0.07(-1.95%)
May 10, 2013 3.530 3.640 3.500 3.590 2,085,230 +0.07(+1.99%)
May 09, 2013 3.530 3.550 3.510 3.520 6,224,151 -0.03(-0.85%)
May 08, 2013 3.530 3.560 3.520 3.550 2,188,367 +0.01(+0.28%)
May 07, 2013 3.550 3.555 3.540 3.540 846,724 +0.00(+0.00%)
May 06, 2013 3.540 3.560 3.520 3.540 796,843 -0.01(-0.28%)
May 03, 2013 3.530 3.555 3.510 3.550 1,890,973 +0.04(+1.14%)
May 02, 2013 3.510 3.540 3.500 3.510 982,885 +0.00(+0.00%)
May 01, 2013 3.540 3.580 3.510 3.510 1,566,726 -0.03(-0.85%)
Apr 30, 2013 3.490 3.540 3.490 3.540 1,050,205 +0.03(+0.85%)
Apr 29, 2013 3.490 3.550 3.490 3.510 1,029,897 +0.02(+0.57%)
Apr 26, 2013 3.480 3.500 3.490 3.490 2,362,913 -0.01(-0.29%)
Apr 25, 2013 3.490 3.500 3.480 3.500 1,539,669 +0.00(+0.00%)
Apr 24, 2013 3.490 3.510 3.480 3.500 2,808,903 +0.00(+0.00%)
Apr 23, 2013 3.490 3.500 3.480 3.500 731,625 +0.02(+0.57%)
Apr 22, 2013 3.500 3.510 3.480 3.480 1,653,063 -0.02(-0.57%)
Apr 19, 2013 3.500 3.560 3.500 3.500 2,234,198 -0.01(-0.28%)
Apr 18, 2013 3.660 3.660 3.480 3.510 3,107,399 -0.14(-3.84%)
Apr 17, 2013 3.720 3.730 3.650 3.650 1,306,551 -0.07(-1.88%)
Apr 16, 2013 3.700 3.740 3.690 3.720 1,362,936 +0.04(+1.09%)
Apr 15, 2013 3.730 3.750 3.610 3.680 1,823,172 -0.06(-1.60%)
Apr 12, 2013 3.740 3.760 3.730 3.740 609,991 -0.01(-0.27%)
Apr 11, 2013 3.760 3.770 3.740 3.750 860,922 +0.00(+0.00%)
Apr 10, 2013 3.750 3.770 3.740 3.750 832,490 +0.01(+0.27%)
Apr 09, 2013 3.750 3.770 3.740 3.740 503,418 -0.01(-0.27%)
Apr 08, 2013 3.740 3.760 3.710 3.750 647,949 +0.01(+0.27%)
Apr 05, 2013 3.700 3.780 3.700 3.740 541,165 +0.00(+0.00%)
Apr 04, 2013 3.780 3.820 3.730 3.740 1,300,295 -0.03(-0.80%)
Apr 03, 2013 3.740 3.770 3.740 3.770 1,100,110 +0.04(+1.07%)
Apr 02, 2013 3.750 3.780 3.730 3.730 1,056,077 -0.02(-0.53%)
Apr 01, 2013 3.720 3.790 3.720 3.750 1,236,384 +0.03(+0.81%)
Mar 28, 2013 3.740 3.740 3.720 3.720 1,717,377 +0.00(+0.00%)
Mar 27, 2013 3.730 3.740 3.710 3.720 2,316,294 -0.03(-0.80%)
Mar 26, 2013 3.820 3.860 3.725 3.750 5,127,714 -0.05(-1.32%)
Mar 25, 2013 3.850 3.850 3.790 3.800 1,904,101 -0.06(-1.55%)
Mar 22, 2013 3.800 3.870 3.780 3.860 8,429,935 +0.06(+1.58%)
Mar 21, 2013 3.790 3.840 3.788 3.800 1,862,101 +0.01(+0.26%)
Mar 20, 2013 3.730 3.810 3.730 3.790 1,517,220 +0.06(+1.61%)
Mar 19, 2013 3.730 3.740 3.720 3.730 495,928 +0.00(+0.00%)
Mar 18, 2013 3.720 3.740 3.720 3.730 563,108 +0.00(+0.00%)
Mar 15, 2013 3.750 3.750 3.720 3.730 2,105,458 -0.01(-0.27%)
Mar 14, 2013 3.720 3.740 3.720 3.740 600,813 +0.01(+0.27%)
Mar 13, 2013 3.720 3.730 3.720 3.730 238,901 +0.01(+0.27%)
Mar 12, 2013 3.730 3.730 3.720 3.720 336,777 -0.01(-0.27%)
Mar 11, 2013 3.720 3.730 3.720 3.730 489,974 +0.01(+0.27%)
Mar 08, 2013 3.730 3.730 3.720 3.720 430,697 -0.01(-0.27%)
Mar 07, 2013 3.710 3.730 3.710 3.730 810,767 +0.01(+0.27%)
Mar 06, 2013 3.710 3.720 3.710 3.720 497,191 +0.01(+0.27%)
Mar 05, 2013 3.710 3.720 3.710 3.710 756,219 -0.01(-0.27%)
Mar 04, 2013 3.710 3.720 3.710 3.720 733,194 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here