Keurig Green Mountain Inc $121.01

up +0.01


25/7/2014 10:55 AM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMCR historical data

Date Open High Low Close Volume
7/24/2014121.01123.72119.41121.001,561,206
7/23/2014121.72122.24120.71121.04688,027
7/22/2014121.25123.54120.27121.881,012,163
7/21/2014120.12121.89119.55120.74914,720
7/18/2014119.40121.21118.86120.821,282,930
7/17/2014119.81120.82118.29118.701,226,187
7/16/2014121.81121.93119.50120.081,176,405
7/15/2014122.73123.30119.58120.831,503,625
7/14/2014123.05124.27121.72122.82789,467
7/11/2014123.42123.42121.11122.901,199,863
7/10/2014121.27122.77120.70121.381,329,836
7/9/2014122.95124.55122.35123.021,261,853
7/8/2014125.00125.49120.68122.302,129,205
7/7/2014124.96127.09124.55125.561,246,033
7/3/2014124.50128.50123.74125.241,877,061
7/2/2014125.44125.82123.54124.161,151,527
7/1/2014125.68128.46125.43125.491,963,462
6/30/2014125.03126.03124.01124.611,335,487
6/27/2014122.69126.87122.50125.253,606,998
6/26/2014123.06124.90119.78120.382,085,333
6/25/2014121.75123.05120.56122.741,759,813
6/24/2014121.30123.86120.86122.052,054,902
6/23/2014122.09123.48121.15121.391,428,285
6/20/2014122.17123.73120.87121.823,599,119
6/19/2014124.35125.77119.60121.562,799,936
6/18/2014125.65126.39123.01126.092,400,946
6/17/2014119.92128.04118.27125.495,540,446
6/16/2014120.04122.21118.50120.021,719,500
6/13/2014120.39121.25117.37119.802,685,182
6/12/2014115.83123.60115.11120.755,566,308
6/11/2014114.43116.42114.03115.981,634,769
6/10/2014113.76117.25113.01115.383,421,305
6/9/2014120.38120.96113.32114.104,560,958
6/6/2014113.25123.38112.53122.075,665,256
6/5/2014113.04114.27112.18112.621,351,804
6/4/2014112.45113.93112.26113.32969,845
6/3/2014113.56114.75112.05112.651,406,304
6/2/2014112.61114.48112.51113.891,575,475
5/30/2014112.72113.80111.91112.781,491,993
5/29/2014114.93114.93111.09112.482,749,666
5/28/2014116.83117.44113.81114.361,792,059
5/27/2014114.05117.40114.05116.821,920,932
5/23/2014113.82115.77113.63114.031,351,058
5/22/2014112.68114.49111.76113.371,382,355
5/21/2014114.17115.97113.08113.801,707,373
5/20/2014113.29114.38112.16113.811,668,879
5/19/2014114.28115.66112.53113.531,709,325
5/16/2014114.35114.68111.79114.482,122,663
5/15/2014115.46116.30112.65114.412,921,660
5/14/2014118.22118.29115.13116.003,232,409
5/13/2014116.33123.62116.26119.0711,623,683
5/12/2014108.78110.73107.40110.714,627,023
5/9/2014103.88108.65103.50108.474,249,259
5/8/201497.89108.2296.25104.198,680,899
5/7/201495.3195.5690.3592.213,352,936
5/6/201493.0796.7493.0295.273,000,809
5/5/201490.2593.8890.0893.701,656,288
5/2/201492.9793.1390.4190.612,544,665
5/1/201493.3494.6891.6592.401,957,961
4/30/201492.7793.7291.2393.681,522,771
4/29/201492.5893.8492.3292.921,099,939
4/28/201493.7894.0090.5692.111,649,838
4/25/201493.3094.2691.7793.271,891,890
4/24/201495.0795.0792.2894.092,273,155
4/23/201498.3699.2993.3194.083,753,482
4/22/201498.71100.7698.3098.671,095,234
4/21/201498.6399.1196.5298.811,032,739
4/17/201497.8399.1597.2798.381,019,351
4/16/201499.0299.0295.8198.131,465,162
4/15/201497.0299.0094.2597.391,990,671
4/14/201499.2499.8295.0796.522,689,137
4/11/201497.84101.4797.1897.982,941,000
4/10/2014103.90104.9098.6799.033,038,608
4/9/2014101.47104.10101.36103.683,066,957
4/8/2014102.10104.09100.82101.352,693,325
4/7/2014102.48105.05101.44101.932,583,002
4/4/2014108.65108.99102.07102.992,779,665
4/3/2014108.60108.89106.75108.482,046,317
4/2/2014110.09111.50108.52109.282,333,438
4/1/2014105.63110.03105.59109.771,908,690
3/31/2014108.69108.78104.48105.592,766,792
3/28/2014107.90109.44107.48108.151,616,792
3/27/2014106.22108.18105.12106.831,928,665
3/26/2014107.52108.68105.63105.671,854,921
3/25/2014107.40109.50106.35107.272,198,667
3/24/2014112.00112.00105.20105.885,560,709
3/21/2014116.17117.10111.41112.0026,839,245
3/20/2014114.92117.23113.55115.401,954,453
3/19/2014115.07116.62113.45115.212,070,674
3/18/2014115.63116.99114.50115.792,908,071
3/17/2014116.67117.45113.04115.565,747,060
3/14/2014107.00115.92106.51113.256,050,316
3/13/2014110.25110.41105.50106.162,099,970
3/12/2014105.83109.12105.49108.602,006,119
3/11/2014106.23106.23106.23106.230
3/10/2014105.65107.30103.64103.991,939,482
3/7/2014108.36108.89104.28106.002,464,327
3/6/2014110.64110.99106.74107.123,099,806
3/5/2014108.78112.49106.81110.543,569,264
3/4/2014111.47111.98107.71108.623,130,763
Trading Center