Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keurig Green Mountain (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 89.98 89.98 89.98 0 -0.13(-0.14%)
Dec 30, 2015 90.06 90.20 90.01 90.11 1,284,835 -0.10(-0.11%)
Dec 29, 2015 89.88 90.32 89.83 90.21 1,041,618 +0.31(+0.34%)
Dec 28, 2015 89.80 89.93 89.59 89.90 1,602,278 +0.02(+0.02%)
Dec 24, 2015 89.88 89.88 89.88 0 +0.15(+0.17%)
Dec 23, 2015 89.43 89.79 89.38 89.73 2,549,003 +0.25(+0.28%)
Dec 22, 2015 88.93 89.70 88.82 89.48 1,818,504 +0.73(+0.82%)
Dec 21, 2015 88.65 89.09 88.51 88.75 2,753,232 +0.50(+0.57%)
Dec 18, 2015 88.78 89.10 87.87 88.25 11,529,591 -0.62(-0.70%)
Dec 17, 2015 89.16 89.28 88.75 88.87 5,674,799 -0.35(-0.39%)
Dec 16, 2015 89.11 89.33 89.00 89.22 4,898,374 +0.11(+0.12%)
Dec 15, 2015 89.17 89.45 88.96 89.11 4,309,727 -0.16(-0.18%)
Dec 14, 2015 89.00 89.49 88.82 89.27 6,145,769 +0.31(+0.35%)
Dec 11, 2015 89.30 89.48 88.89 88.96 6,009,591 -0.49(-0.55%)
Dec 10, 2015 89.51 89.88 89.40 89.45 6,310,023 -0.05(-0.06%)
Dec 09, 2015 89.31 89.84 89.30 89.50 7,095,396 -0.15(-0.17%)
Dec 08, 2015 89.14 90.03 89.00 89.65 12,074,390 +0.76(+0.85%)
Dec 07, 2015 90.03 90.16 88.85 88.89 41,364,220 +37.19(+71.93%)
Dec 04, 2015 54.22 54.29 51.52 51.70 3,784,538 -2.60(-4.79%)
Dec 03, 2015 52.46 54.42 51.56 54.30 4,965,897 +1.84(+3.51%)
Dec 02, 2015 52.76 53.95 52.13 52.46 3,019,325 -0.52(-0.98%)
Dec 01, 2015 53.31 53.41 51.26 52.98 5,286,019 +0.58(+1.11%)
Nov 30, 2015 51.10 53.69 50.65 52.40 5,891,343 +1.56(+3.07%)
Nov 27, 2015 52.89 53.05 50.51 50.84 2,470,709 -1.92(-3.64%)
Nov 25, 2015 52.76 52.76 52.76 0 +3.91(+8.00%)
Nov 24, 2015 45.68 48.97 45.56 48.85 4,096,041 +3.13(+6.85%)
Nov 23, 2015 45.55 45.72 4,730,432 -1.72(-3.63%)
Nov 20, 2015 47.44 5,592,380 -0.44(-0.92%)
Nov 19, 2015 47.77 51.72 46.36 47.88 20,087,908 +7.38(+18.22%)
Nov 18, 2015 40.31 41.35 39.80 40.50 7,301,745 +0.37(+0.92%)
Nov 17, 2015 43.85 44.24 40.03 40.13 6,021,159 -4.36(-9.80%)
Nov 16, 2015 43.38 44.52 42.76 44.49 3,953,822 +0.98(+2.25%)
Nov 13, 2015 45.14 45.30 43.29 43.51 3,409,061 -1.90(-4.18%)
Nov 12, 2015 46.00 46.76 45.32 45.41 2,622,102 -0.83(-1.79%)
Nov 11, 2015 48.52 48.85 46.06 46.24 5,073,998 -3.80(-7.59%)
Nov 10, 2015 52.16 52.42 49.55 50.04 3,028,869 -2.34(-4.47%)
Nov 09, 2015 52.60 53.24 51.93 52.38 2,142,243 -0.30(-0.57%)
Nov 06, 2015 52.07 52.69 51.32 52.68 1,486,979 +0.10(+0.19%)
Nov 05, 2015 51.56 52.61 51.27 52.58 1,429,251 +1.71(+3.36%)
Nov 04, 2015 54.86 55.04 50.81 50.87 3,080,853 -3.97(-7.24%)
Nov 03, 2015 51.60 54.96 51.60 54.84 4,430,581 +3.23(+6.26%)
Nov 02, 2015 50.54 51.83 50.25 51.61 2,415,041 +0.86(+1.69%)
Oct 30, 2015 51.74 52.16 50.59 50.75 2,486,686 -0.97(-1.88%)
Oct 29, 2015 52.57 53.05 51.05 51.72 2,013,835 -1.19(-2.25%)
Oct 28, 2015 51.77 54.01 51.68 52.91 2,293,555 +1.33(+2.58%)
Oct 27, 2015 53.02 53.62 51.10 51.58 2,110,953 -1.66(-3.12%)
Oct 26, 2015 55.04 55.33 53.06 53.24 1,409,805 -1.77(-3.22%)
Oct 23, 2015 54.30 55.87 53.89 55.01 2,495,014 +0.95(+1.76%)
Oct 22, 2015 54.63 55.22 53.46 54.06 1,796,174 -0.55(-1.01%)
Oct 21, 2015 52.96 55.34 52.96 54.61 2,201,205 +1.67(+3.15%)
Oct 20, 2015 53.05 54.07 52.68 52.94 1,667,914 -0.16(-0.30%)
Oct 19, 2015 50.84 53.21 50.00 53.10 3,056,548 +2.30(+4.53%)
Oct 16, 2015 53.19 53.21 50.55 50.80 3,063,603 -1.97(-3.73%)
Oct 15, 2015 54.30 54.69 52.28 52.77 2,251,518 -1.40(-2.58%)
Oct 14, 2015 55.34 55.34 53.78 54.17 2,255,422 -0.80(-1.46%)
Oct 13, 2015 54.98 56.80 54.44 54.97 2,504,765 -0.06(-0.11%)
Oct 12, 2015 57.52 57.98 54.80 55.03 2,106,065 -2.52(-4.38%)
Oct 09, 2015 57.72 58.20 57.12 57.55 1,974,005 -0.31(-0.54%)
Oct 08, 2015 55.99 58.21 55.78 57.86 2,598,743 +1.68(+2.99%)
Oct 07, 2015 55.64 57.58 55.51 56.18 2,416,952 +0.95(+1.72%)
Oct 06, 2015 54.58 55.71 54.44 55.23 2,280,796 +0.58(+1.06%)
Oct 05, 2015 54.22 55.14 54.11 54.65 2,125,828 +1.00(+1.86%)
Oct 02, 2015 50.46 53.78 49.51 53.65 2,579,210 +1.60(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.