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 31, 2015 53.59 57.25 53.59 56.60 3,309,074 +2.49(+4.60%)
Aug 28, 2015 53.50 54.46 53.50 54.11 1,372,437 +0.12(+0.22%)
Aug 27, 2015 53.00 54.61 52.62 53.99 2,554,109 +1.43(+2.72%)
Aug 26, 2015 52.71 52.73 50.69 52.56 3,384,901 +0.60(+1.15%)
Aug 25, 2015 52.05 52.53 51.32 51.96 4,053,602 +0.66(+1.29%)
Aug 24, 2015 46.62 51.74 45.25 51.30 5,904,663 +1.16(+2.31%)
Aug 21, 2015 50.78 49.81 50.14 3,096,168 -0.26(-0.52%)
Aug 20, 2015 48.89 51.05 48.80 50.40 2,795,869 +0.94(+1.90%)
Aug 19, 2015 50.23 50.40 49.01 49.46 2,685,612 -0.78(-1.55%)
Aug 18, 2015 51.07 51.25 50.15 50.24 1,698,298 -0.70(-1.37%)
Aug 17, 2015 50.50 51.00 50.20 50.94 1,612,652 +0.34(+0.67%)
Aug 14, 2015 50.04 50.89 49.93 50.60 2,110,784 +0.32(+0.64%)
Aug 13, 2015 52.59 52.65 49.13 50.28 5,515,673 -2.61(-4.93%)
Aug 12, 2015 52.75 53.28 52.19 52.89 2,190,318 -0.07(-0.13%)
Aug 11, 2015 54.58 54.58 52.13 52.96 3,190,849 -1.65(-3.02%)
Aug 10, 2015 54.05 55.35 53.68 54.61 3,301,685 +1.18(+2.21%)
Aug 07, 2015 53.21 54.33 52.96 53.43 5,161,881 +0.76(+1.44%)
Aug 06, 2015 53.92 55.77 52.40 52.67 18,049,124 -22.31(-29.75%)
Aug 05, 2015 76.96 77.39 74.79 74.98 4,291,985 -1.61(-2.10%)
Aug 04, 2015 75.62 77.04 75.49 76.59 1,791,811 +1.12(+1.48%)
Aug 03, 2015 75.44 76.72 75.05 75.47 2,204,021 +0.43(+0.57%)
Jul 31, 2015 74.32 75.25 73.73 75.04 1,659,628 +0.83(+1.12%)
Jul 30, 2015 74.45 74.72 72.91 74.21 1,318,236 -0.55(-0.74%)
Jul 29, 2015 74.46 76.49 73.76 74.76 2,631,806 +2.96(+4.12%)
Jul 28, 2015 71.69 72.18 70.52 71.80 1,107,070 +0.44(+0.62%)
Jul 27, 2015 69.50 72.35 68.78 71.36 1,935,205 +1.95(+2.81%)
Jul 24, 2015 71.05 71.16 69.26 69.41 1,154,080 -1.91(-2.68%)
Jul 23, 2015 72.19 72.19 71.02 71.32 1,034,361 -0.60(-0.83%)
Jul 22, 2015 70.95 72.36 70.55 71.92 1,929,435 +0.93(+1.31%)
Jul 21, 2015 70.30 71.63 70.14 70.99 1,124,787 -0.05(-0.07%)
Jul 20, 2015 69.70 71.70 69.35 71.04 1,625,976 +1.39(+2.00%)
Jul 17, 2015 70.74 69.26 69.65 1,097,964 -0.77(-1.09%)
Jul 16, 2015 70.42 1,778,758 +1.58(+2.30%)
Jul 15, 2015 69.58 70.83 68.72 68.84 1,629,536 -1.13(-1.61%)
Jul 14, 2015 69.53 70.65 69.44 69.97 1,208,420 -0.39(-0.55%)
Jul 13, 2015 70.35 70.64 69.58 70.36 1,558,732 +0.12(+0.17%)
Jul 10, 2015 71.78 71.78 70.14 70.24 1,084,413 -0.43(-0.61%)
Jul 09, 2015 71.57 72.50 70.63 70.67 1,666,339 -0.21(-0.30%)
Jul 08, 2015 71.72 72.47 70.71 70.88 1,368,687 -1.18(-1.64%)
Jul 07, 2015 71.76 72.34 70.51 72.06 2,339,058 +0.29(+0.40%)
Jul 06, 2015 73.54 73.74 71.44 71.77 2,128,921 -2.56(-3.44%)
Jul 02, 2015 74.33 74.33 74.33 0 -0.37(-0.50%)
Jul 01, 2015 77.01 77.09 74.41 74.70 1,968,044 -1.93(-2.52%)
Jun 30, 2015 76.50 76.77 75.32 76.63 2,545,950 +0.99(+1.31%)
Jun 29, 2015 77.08 77.89 75.56 75.64 1,537,392 -2.32(-2.98%)
Jun 26, 2015 77.94 78.63 77.53 77.96 2,478,701 -0.34(-0.43%)
Jun 25, 2015 80.93 81.18 78.03 78.30 2,808,164 -2.88(-3.55%)
Jun 24, 2015 83.63 83.79 80.93 81.18 1,815,973 -2.25(-2.70%)
Jun 23, 2015 82.42 83.77 82.20 83.43 1,320,752 +1.01(+1.23%)
Jun 22, 2015 83.48 83.72 82.27 82.42 1,603,026 -0.78(-0.94%)
Jun 19, 2015 83.49 84.73 82.65 83.20 3,255,830 -0.37(-0.44%)
Jun 18, 2015 83.81 85.04 83.43 83.57 1,281,017 -0.27(-0.32%)
Jun 17, 2015 83.71 84.68 83.03 83.84 1,007,795 +0.31(+0.37%)
Jun 16, 2015 84.89 84.99 83.45 83.53 2,137,542 -1.28(-1.51%)
Jun 15, 2015 83.48 84.88 82.78 84.81 1,989,319 +0.98(+1.17%)
Jun 12, 2015 82.35 84.43 80.83 83.83 2,911,897 -0.47(-0.56%)
Jun 11, 2015 84.52 84.85 83.55 84.30 2,038,342 +0.13(+0.15%)
Jun 10, 2015 85.01 85.11 84.13 84.17 1,779,383 -0.67(-0.79%)
Jun 09, 2015 85.70 84.49 84.84 2,932,694 -0.83(-0.97%)
Jun 08, 2015 86.02 86.77 84.25 85.67 1,912,248 -0.26(-0.30%)
Jun 05, 2015 83.60 87.12 83.53 85.93 3,492,079 +2.54(+3.05%)
Jun 04, 2015 83.99 84.41 82.42 83.39 2,846,964 -0.97(-1.15%)
Jun 03, 2015 85.82 85.82 84.20 84.36 2,505,611 -0.98(-1.15%)
Jun 02, 2015 86.06 86.56 85.33 85.34 1,776,646 -0.89(-1.03%)
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.