NITE: Historical Prices for Knight Capital Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	15.58	15.76	15.00	15.12	4,340,400	15.12
20-Nov-09	15.37	15.53	15.27	15.52	1,647,200	15.52
19-Nov-09	16.11	16.19	15.43	15.51	3,422,400	15.51
18-Nov-09	16.19	16.31	16.01	16.18	1,122,300	16.18
17-Nov-09	16.15	16.43	16.12	16.24	999,200	16.24
16-Nov-09	16.45	16.62	16.14	16.26	1,790,100	16.26
13-Nov-09	16.34	16.42	15.87	16.28	2,836,200	16.28
12-Nov-09	16.65	16.71	16.28	16.31	1,043,600	16.31
11-Nov-09	16.83	17.03	16.50	16.64	1,671,800	16.64
10-Nov-09	16.45	17.10	16.32	16.61	2,708,100	16.61
9-Nov-09	16.55	16.79	16.41	16.78	2,580,800	16.78
6-Nov-09	15.71	16.43	15.65	16.37	3,120,400	16.37
5-Nov-09	15.70	16.16	15.69	15.92	2,535,200	15.92
4-Nov-09	16.03	16.25	15.51	15.56	2,681,700	15.56
3-Nov-09	16.25	16.38	15.85	16.01	4,916,000	16.01
2-Nov-09	16.90	16.98	16.24	16.40	3,558,500	16.40
30-Oct-09	17.01	17.18	16.77	16.85	3,130,800	16.85
29-Oct-09	17.02	17.23	16.70	17.21	3,156,100	17.21
28-Oct-09	17.41	17.45	16.77	16.84	2,333,000	16.84
27-Oct-09	17.89	17.95	17.46	17.50	2,348,600	17.50
26-Oct-09	18.40	18.55	17.74	17.89	2,712,500	17.89
23-Oct-09	18.75	18.76	18.14	18.54	2,789,700	18.54
22-Oct-09	18.10	18.60	17.97	18.55	3,556,000	18.55
21-Oct-09	20.04	20.13	17.97	18.13	9,877,800	18.13
20-Oct-09	22.35	22.46	21.39	21.79	4,335,500	21.79
19-Oct-09	22.60	22.67	22.29	22.52	1,752,600	22.52
16-Oct-09	22.24	22.66	22.20	22.46	1,957,200	22.46
15-Oct-09	22.76	22.76	22.19	22.47	1,214,500	22.47
14-Oct-09	22.77	23.11	22.47	22.98	1,128,200	22.98
13-Oct-09	22.49	22.59	22.23	22.40	591,100	22.40
12-Oct-09	22.77	22.85	22.44	22.58	503,100	22.58
9-Oct-09	22.19	22.97	22.01	22.71	1,435,500	22.71
8-Oct-09	22.06	22.35	22.03	22.19	1,227,800	22.19
7-Oct-09	21.36	21.94	21.25	21.88	947,300	21.88
6-Oct-09	21.36	21.74	21.06	21.50	780,000	21.50
5-Oct-09	20.95	21.41	20.54	21.24	1,044,800	21.24
2-Oct-09	20.99	21.00	20.45	20.57	1,873,600	20.57
1-Oct-09	21.71	22.19	21.07	21.07	1,161,500	21.07
30-Sep-09	22.00	22.05	21.40	21.75	795,000	21.75
29-Sep-09	22.00	22.59	21.93	21.98	615,200	21.98
28-Sep-09	21.60	21.99	21.44	21.98	1,193,700	21.98
25-Sep-09	21.71	21.73	21.15	21.59	873,000	21.59
24-Sep-09	22.48	22.48	21.62	21.83	1,122,000	21.83
23-Sep-09	22.47	22.78	22.26	22.27	1,234,900	22.27
22-Sep-09	22.02	22.44	22.02	22.40	1,293,600	22.40
21-Sep-09	21.90	22.05	21.61	21.89	855,400	21.89
18-Sep-09	21.96	22.20	21.87	22.02	1,699,200	22.02
17-Sep-09	22.60	22.75	21.77	21.88	2,999,400	21.88
16-Sep-09	21.46	21.84	20.90	21.84	1,788,200	21.84
15-Sep-09	21.79	21.79	21.13	21.50	1,748,100	21.50
14-Sep-09	20.80	21.82	20.65	21.79	1,641,400	21.79
11-Sep-09	21.06	21.15	20.74	20.90	736,300	20.90
10-Sep-09	20.80	21.19	20.38	21.10	1,162,000	21.10
9-Sep-09	20.88	20.96	20.67	20.88	874,900	20.88
8-Sep-09	20.61	21.06	20.46	20.95	1,619,200	20.95
4-Sep-09	20.40	20.50	20.08	20.48	917,200	20.48
3-Sep-09	20.11	20.50	20.02	20.42	1,139,500	20.42
2-Sep-09	19.48	20.21	19.48	19.96	1,437,100	19.96
1-Sep-09	19.90	20.33	19.44	19.47	1,398,000	19.47
31-Aug-09	19.52	20.17	19.29	20.12	1,372,900	20.12
28-Aug-09	20.00	20.00	19.43	19.68	1,112,400	19.68
27-Aug-09	20.31	20.33	19.65	19.96	1,264,400	19.96
26-Aug-09	20.41	20.71	20.28	20.36	1,696,300	20.36
25-Aug-09	19.98	20.78	19.85	20.49	2,587,300	20.49
24-Aug-09	19.74	19.91	19.54	19.60	1,494,500	19.60
21-Aug-09	19.70	19.79	19.41	19.71	1,653,700	19.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions