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 (%)
Apr 30, 2015 114.13 117.82 113.93 116.37 1,874,174 +2.15(+1.88%)
Apr 29, 2015 114.76 115.10 113.15 114.22 1,422,313 -1.27(-1.10%)
Apr 28, 2015 115.42 116.85 115.12 115.49 850,856 +0.03(+0.03%)
Apr 27, 2015 115.20 116.18 114.54 115.46 930,554 +0.41(+0.36%)
Apr 24, 2015 114.48 115.65 113.75 115.05 824,409 +1.50(+1.32%)
Apr 23, 2015 113.74 114.33 112.65 113.55 1,036,793 -0.98(-0.86%)
Apr 22, 2015 112.93 114.67 112.07 114.53 1,202,768 +2.27(+2.02%)
Apr 21, 2015 113.82 114.00 111.20 112.26 1,106,316 -0.86(-0.76%)
Apr 20, 2015 113.68 114.67 112.79 113.12 973,239 +0.32(+0.28%)
Apr 17, 2015 113.33 114.14 112.15 112.80 1,348,806 -1.56(-1.36%)
Apr 16, 2015 115.84 116.17 114.26 114.36 874,034 -1.78(-1.53%)
Apr 15, 2015 115.85 117.25 115.25 116.14 1,264,640 +0.96(+0.83%)
Apr 14, 2015 116.39 117.23 114.48 115.18 1,604,209 -1.21(-1.04%)
Apr 13, 2015 116.13 117.63 116.13 116.39 757,659 -0.15(-0.13%)
Apr 10, 2015 118.84 119.55 116.11 116.54 748,158 -1.90(-1.60%)
Apr 09, 2015 117.95 119.47 117.37 118.44 754,343 +0.77(+0.65%)
Apr 08, 2015 114.65 118.21 114.65 117.67 1,312,627 +2.94(+2.56%)
Apr 07, 2015 115.30 116.12 114.57 114.73 801,789 -0.52(-0.45%)
Apr 06, 2015 112.51 115.55 112.50 115.25 1,660,687 +1.12(+0.98%)
Apr 02, 2015 114.13 114.13 114.13 0 +1.48(+1.31%)
Apr 01, 2015 111.50 112.70 110.84 112.65 1,172,295 +0.92(+0.82%)
Mar 31, 2015 113.09 113.74 111.68 111.73 2,498,548 -2.23(-1.96%)
Mar 30, 2015 114.12 114.53 111.31 113.96 2,403,425 +0.76(+0.67%)
Mar 27, 2015 113.41 115.08 113.03 113.20 2,460,983 -0.34(-0.30%)
Mar 26, 2015 117.20 117.36 113.09 113.54 2,968,581 -4.16(-3.53%)
Mar 25, 2015 122.93 122.93 117.70 117.70 2,243,686 -6.18(-4.99%)
Mar 24, 2015 122.36 126.00 122.19 123.88 1,290,496 +1.36(+1.11%)
Mar 23, 2015 122.72 124.00 122.43 122.52 716,952 -0.43(-0.35%)
Mar 20, 2015 123.26 123.45 121.05 122.95 2,080,937 +0.58(+0.47%)
Mar 19, 2015 122.91 123.14 121.01 122.37 1,296,881 -1.18(-0.96%)
Mar 18, 2015 123.50 124.16 119.94 123.55 2,396,571 -0.96(-0.77%)
Mar 17, 2015 124.80 125.36 123.38 124.51 2,216,566 -0.95(-0.76%)
Mar 16, 2015 125.32 125.97 123.94 125.46 1,256,489 +0.77(+0.62%)
Mar 13, 2015 125.64 126.78 122.84 124.69 1,254,290 -1.79(-1.42%)
Mar 12, 2015 125.42 127.76 125.32 126.48 1,120,901 +1.86(+1.49%)
Mar 11, 2015 124.90 127.98 123.87 124.62 1,343,434 -0.35(-0.28%)
Mar 10, 2015 125.23 125.90 123.83 124.97 1,113,782 -1.27(-1.01%)
Mar 09, 2015 126.42 126.54 124.62 126.24 1,043,698 +0.00(+0.00%)
Mar 06, 2015 128.64 129.57 125.41 126.24 1,485,793 -2.81(-2.18%)
Mar 05, 2015 129.32 129.70 127.82 129.05 784,248 +0.46(+0.36%)
Mar 04, 2015 130.17 127.46 128.59 1,204,339 -1.58(-1.21%)
Mar 03, 2015 130.17 1,236,686 -0.70(-0.53%)
Mar 02, 2015 127.90 131.09 126.50 130.87 1,852,564 +3.29(+2.57%)
Feb 27, 2015 125.20 127.86 125.04 127.58 1,489,150 +2.69(+2.15%)
Feb 26, 2015 124.97 124.89 991,599 +0.79(+0.64%)
Feb 25, 2015 125.55 125.55 123.64 124.10 1,108,228 -1.29(-1.03%)
Feb 24, 2015 124.03 125.56 122.87 125.39 1,500,679 +0.67(+0.54%)
Feb 23, 2015 123.27 124.80 122.53 124.72 1,421,426 +1.85(+1.51%)
Feb 20, 2015 120.59 123.50 118.90 122.87 2,215,768 +2.59(+2.15%)
Feb 19, 2015 118.88 120.59 117.84 120.28 1,367,930 +2.08(+1.76%)
Feb 18, 2015 117.76 118.52 117.51 118.20 918,393 +0.27(+0.23%)
Feb 17, 2015 118.45 118.59 117.36 117.93 1,168,203 -0.60(-0.51%)
Feb 13, 2015 118.53 118.53 118.53 0 +0.56(+0.47%)
Feb 12, 2015 119.69 119.71 117.83 117.97 1,239,465 -1.48(-1.24%)
Feb 11, 2015 117.51 119.76 117.25 119.45 1,382,636 +1.55(+1.31%)
Feb 10, 2015 116.88 118.19 114.92 117.90 1,985,827 +1.18(+1.01%)
Feb 09, 2015 118.05 118.50 116.40 116.72 2,107,287 -2.18(-1.83%)
Feb 06, 2015 115.21 118.92 112.95 118.90 3,650,592 +3.60(+3.12%)
Feb 05, 2015 110.01 118.10 109.06 115.30 10,098,892 -5.90(-4.87%)
Feb 04, 2015 126.71 126.71 121.01 121.20 6,156,030 -4.89(-3.88%)
Feb 03, 2015 126.90 127.12 123.75 126.09 2,200,220 +1.27(+1.02%)
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.