Historical Prices for Knight Capital, Inc (NITE)

Symbol:

Historical Data for Knight Capital Group Inc. (NITE)

After Hours: $ 12.99

0.00 (0.00%)

Volume: 100

4:00 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	11.39	13.10	11.03	12.99	2,613,975	1.15	9.71%
10/9/08	13.10	13.26	11.84	11.84	2,050,364	-0.94	-7.36%
10/8/08	13.41	13.92	12.78	12.78	1,706,014	-0.83	-6.10%
10/7/08	14.42	14.99	13.50	13.61	1,386,383	-0.79	-5.49%
10/6/08	14.71	15.22	14.11	14.40	1,658,242	-0.70	-4.64%
10/3/08	14.91	15.89	14.60	15.10	1,104,583	0.55	3.78%
10/2/08	14.76	15.18	14.53	14.55	700,272	-0.29	-1.95%
10/1/08	14.74	14.90	14.50	14.84	649,137	-0.02	-0.13%
9/30/08	15.04	15.50	14.27	14.86	1,305,875	0.12	0.81%
9/29/08	15.27	15.46	14.74	14.74	1,087,031	-0.82	-5.27%
9/26/08	14.82	15.81	14.82	15.56	819,455	0.39	2.57%
9/25/08	14.61	16.08	14.61	15.17	1,160,243	0.62	4.26%
9/24/08	15.27	15.40	14.53	14.55	1,089,816	0.15	1.04%
9/23/08	15.95	16.70	14.35	14.40	1,434,173	-1.54	-9.66%
9/22/08	17.20	17.39	15.94	15.94	623,961	-1.09	-6.40%
9/19/08	18.44	19.75	16.29	17.03	3,753,017	1.47	9.45%
9/18/08	15.12	16.07	14.31	15.56	4,484,322	0.87	5.92%
9/17/08	15.22	15.77	14.28	14.69	3,597,230	-1.13	-7.14%
9/16/08	14.90	15.90	14.73	15.82	2,553,120	0.63	4.15%
9/15/08	16.48	16.48	15.18	15.19	3,516,374	-1.26	-7.66%
9/12/08	16.86	17.31	16.38	16.45	2,153,071	-0.75	-4.36%
9/11/08	16.52	17.28	16.32	17.20	1,726,943	0.45	2.69%
9/10/08	16.84	17.01	16.30	16.75	1,583,655	0.15	0.90%
9/9/08	17.47	17.57	16.58	16.60	1,884,146	-1.04	-5.90%
9/8/08	17.90	18.12	17.04	17.64	2,223,760	0.14	0.80%
9/5/08	17.06	17.57	16.73	17.50	1,104,972	0.25	1.45%
9/4/08	17.25	17.85	17.08	17.25	1,903,249	-0.25	-1.43%
9/3/08	17.18	17.78	17.18	17.50	1,358,547	0.26	1.51%
9/2/08	17.49	17.52	16.92	17.24	1,062,821	–	–
8/29/08	17.05	17.38	16.85	17.24	930,618	0.04	0.23%
8/28/08	17.04	17.24	16.80	17.20	1,075,650	0.30	1.78%
8/27/08	16.62	17.06	16.62	16.90	833,927	0.28	1.68%
8/26/08	16.33	16.65	16.18	16.62	1,118,088	0.24	1.47%
8/25/08	16.32	16.63	16.32	16.38	880,474	-0.10	-0.61%
8/22/08	16.24	16.53	16.11	16.48	793,370	0.38	2.36%
8/21/08	16.11	16.46	15.93	16.10	822,521	-0.27	-1.65%
8/20/08	16.52	16.67	16.03	16.37	1,822,830	-0.10	-0.61%
8/19/08	16.51	16.80	16.33	16.47	1,750,086	-0.09	-0.54%
8/18/08	17.49	17.49	16.51	16.56	1,463,637	-0.66	-3.83%
8/15/08	17.23	17.50	16.92	17.22	1,512,077	0.23	1.35%
8/14/08	17.22	17.36	16.68	16.99	2,148,535	-0.13	-0.76%
8/13/08	16.77	17.36	16.51	17.12	2,712,045	0.43	2.58%
8/12/08	17.17	17.32	16.61	16.69	2,014,666	-0.67	-3.86%
8/11/08	16.61	17.62	16.49	17.36	2,121,776	0.81	4.89%
8/8/08	16.30	16.87	16.25	16.55	2,352,162	0.21	1.29%
8/7/08	16.78	17.13	16.31	16.34	1,887,882	-0.59	-3.48%
8/6/08	16.78	17.15	16.71	16.93	1,998,243	0.06	0.36%
8/5/08	16.53	16.965	16.50	16.87	2,260,883	0.59	3.62%
8/4/08	16.75	16.919	16.18	16.28	1,879,010	-0.45	-2.69%
8/1/08	16.40	16.87	16.22	16.73	1,824,186	0.34	2.07%
7/31/08	16.01	16.57	16.01	16.39	2,273,614	0.16	0.99%
7/30/08	15.83	16.32	15.67	16.23	2,587,983	0.49	3.11%
7/29/08	14.83	15.74	14.78	15.74	2,498,610	1.01	6.86%
7/28/08	14.96	15.29	14.65	14.73	2,179,970	-0.32	-2.13%
7/25/08	14.71	15.20	14.52	15.05	2,302,039	0.55	3.79%
7/24/08	15.07	15.29	14.49	14.50	2,931,441	-0.50	-3.33%
7/23/08	14.62	15.10	14.44	15.00	3,619,722	0.40	2.74%
7/22/08	13.80	14.66	13.70	14.60	3,278,278	0.70	5.04%
7/21/08	14.13	14.19	13.70	13.90	3,241,328	-0.12	-0.86%
7/18/08	13.93	14.09	13.47	14.02	3,995,717	0.18	1.30%
7/17/08	13.80	14.49	13.70	13.84	5,638,982	0.12	0.87%
7/16/08	15.16	15.65	12.71	13.72	9,553,739	-2.84	-17.15%
7/15/08	16.23	16.97	15.52	16.56	4,367,192	0.04	0.24%
7/14/08	16.27	17.10	16.40	16.52	3,008,425	0.11	0.67%