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 (%)
Aug 29, 2014 133.32 133.32 133.32 0 -1.13(-0.84%)
Aug 28, 2014 134.43 135.14 133.39 134.45 847,593 -0.28(-0.21%)
Aug 27, 2014 136.00 136.55 134.36 134.73 1,720,559 -1.82(-1.33%)
Aug 26, 2014 134.23 136.91 133.82 136.55 1,587,612 +2.35(+1.75%)
Aug 25, 2014 132.31 135.09 131.50 134.20 2,664,156 +0.84(+0.63%)
Aug 22, 2014 125.65 135.99 125.40 133.36 10,776,093 +15.61(+13.26%)
Aug 21, 2014 117.56 118.84 117.37 117.75 1,264,225 +0.17(+0.14%)
Aug 20, 2014 117.62 118.60 116.99 117.58 973,462 +0.15(+0.13%)
Aug 19, 2014 115.10 117.87 115.09 117.43 1,383,201 +2.34(+2.03%)
Aug 18, 2014 115.30 115.90 114.73 115.09 1,013,060 +0.09(+0.08%)
Aug 15, 2014 115.06 115.17 113.40 115.00 1,521,849 +0.70(+0.61%)
Aug 14, 2014 114.63 117.16 113.83 114.30 1,885,666 +0.25(+0.22%)
Aug 13, 2014 114.10 115.18 114.09 114.05 1,275,167 -0.02(-0.02%)
Aug 12, 2014 115.03 115.86 113.38 114.07 1,985,474 -1.36(-1.18%)
Aug 11, 2014 113.41 116.31 112.77 115.43 1,768,505 +2.23(+1.97%)
Aug 08, 2014 113.27 113.20 2,875,251 -3.19(-2.74%)
Aug 07, 2014 118.21 119.93 116.03 116.39 4,662,850 -1.74(-1.48%)
Aug 06, 2014 118.21 119.92 117.61 118.13 2,764,107 +0.39(+0.33%)
Aug 05, 2014 118.81 119.47 117.52 117.74 1,520,744 -1.07(-0.90%)
Aug 04, 2014 119.38 121.45 118.48 118.81 1,457,698 -0.95(-0.79%)
Aug 01, 2014 119.26 120.14 117.88 119.76 1,406,397 +0.48(+0.40%)
Jul 31, 2014 119.82 120.42 119.05 119.28 1,678,459 -1.32(-1.09%)
Jul 30, 2014 121.09 121.68 118.73 120.60 1,381,578 -0.11(-0.09%)
Jul 29, 2014 120.00 124.23 120.00 120.71 1,310,448 +0.76(+0.63%)
Jul 28, 2014 120.40 121.18 119.20 119.95 1,054,563 -0.73(-0.60%)
Jul 25, 2014 120.69 121.96 120.11 120.68 704,526 -0.32(-0.26%)
Jul 24, 2014 121.01 123.72 119.41 121.00 1,561,266 -0.04(-0.03%)
Jul 23, 2014 121.72 122.24 120.71 121.04 685,545 -0.84(-0.69%)
Jul 22, 2014 121.25 123.54 120.27 121.88 1,012,163 +1.14(+0.94%)
Jul 21, 2014 120.12 121.89 119.55 120.74 911,894 -0.08(-0.07%)
Jul 18, 2014 119.40 121.21 118.86 120.82 1,282,930 +2.12(+1.79%)
Jul 17, 2014 119.81 120.82 118.29 118.70 1,225,041 -1.38(-1.15%)
Jul 16, 2014 121.81 121.93 119.50 120.08 1,174,500 -0.75(-0.62%)
Jul 15, 2014 122.73 123.30 119.58 120.83 1,503,525 -1.99(-1.62%)
Jul 14, 2014 123.05 124.27 121.72 122.82 787,303 -0.08(-0.07%)
Jul 11, 2014 123.42 123.42 121.11 122.90 1,199,863 +1.52(+1.25%)
Jul 10, 2014 121.27 122.77 120.70 121.38 1,325,088 -1.64(-1.33%)
Jul 09, 2014 122.95 124.55 122.35 123.02 1,259,270 +0.72(+0.59%)
Jul 08, 2014 125.00 125.49 120.68 122.30 2,099,943 -3.26(-2.60%)
Jul 07, 2014 124.96 127.09 124.55 125.56 1,222,630 +0.32(+0.26%)
Jul 03, 2014 125.24 125.24 125.24 0 +1.08(+0.87%)
Jul 02, 2014 125.44 125.82 123.54 124.16 1,151,232 -1.33(-1.06%)
Jul 01, 2014 125.68 128.46 125.43 125.49 1,962,835 +0.88(+0.71%)
Jun 30, 2014 125.03 126.03 124.01 124.61 1,333,152 -0.64(-0.51%)
Jun 27, 2014 122.69 126.87 122.50 125.25 3,606,998 +4.87(+4.05%)
Jun 26, 2014 123.06 124.90 119.78 120.38 2,082,413 -2.36(-1.92%)
Jun 25, 2014 121.75 123.05 120.56 122.74 1,755,035 +0.69(+0.57%)
Jun 24, 2014 121.30 123.86 120.86 122.05 2,054,743 +0.66(+0.54%)
Jun 23, 2014 122.09 123.48 121.15 121.39 1,427,172 -0.43(-0.35%)
Jun 20, 2014 122.17 123.73 120.86 121.82 3,599,119 +0.26(+0.21%)
Jun 19, 2014 124.35 125.77 119.60 121.56 2,795,703 -4.53(-3.59%)
Jun 18, 2014 125.65 126.39 123.01 126.09 2,393,504 +0.60(+0.48%)
Jun 17, 2014 119.92 128.04 118.27 125.49 5,521,865 +5.47(+4.56%)
Jun 16, 2014 120.04 122.21 118.50 120.02 1,719,222 +0.22(+0.18%)
Jun 13, 2014 120.39 121.25 117.37 119.80 2,685,182 -0.95(-0.79%)
Jun 12, 2014 115.83 123.60 115.11 120.75 5,520,870 +4.77(+4.11%)
Jun 11, 2014 114.43 116.42 114.03 115.98 1,613,725 +0.60(+0.52%)
Jun 10, 2014 113.76 115.95 113.01 115.38 3,385,192 -6.69(-5.48%)
Jun 06, 2014 113.25 123.38 112.53 122.07 5,665,256 +9.45(+8.39%)
Jun 05, 2014 113.04 114.27 112.18 112.62 1,339,216 -0.70(-0.62%)
Jun 04, 2014 112.45 113.93 112.26 113.32 969,845 +0.67(+0.60%)
Jun 03, 2014 113.56 114.75 112.05 112.65 1,382,693 -1.24(-1.09%)
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.