Keurig Green Mountain Inc $133.32

down -1.13


29/8/2014 04:00 PM  |  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
8/29/2014134.85135.70133.27133.32886,355
8/28/2014134.43135.14133.39134.45848,293
8/27/2014136.00136.55134.36134.731,720,449
8/26/2014134.23136.91133.26136.551,587,612
8/25/2014132.31135.09131.50134.202,664,156
8/22/2014125.65135.99125.40133.3610,776,093
8/21/2014117.56118.84117.37117.751,264,225
8/20/2014117.62118.60116.99117.58973,462
8/19/2014115.10117.87115.09117.431,383,201
8/18/2014115.30115.90114.73115.091,013,060
8/15/2014115.06115.17113.38115.001,521,849
8/14/2014114.63117.16113.83114.301,886,644
8/13/2014114.10115.18113.77114.051,275,167
8/12/2014115.03115.86113.38114.071,985,474
8/11/2014113.41116.31112.77115.431,768,535
8/8/2014115.79116.14113.15113.202,875,251
8/7/2014118.21119.94116.03116.394,664,105
8/6/2014118.21119.92117.61118.132,769,822
8/5/2014118.81119.47117.52117.741,527,340
8/4/2014119.38121.45118.48118.811,465,842
8/1/2014119.26120.14117.88119.761,406,397
7/31/2014119.82120.42119.05119.281,684,954
7/30/2014121.09121.68118.73120.601,381,678
7/29/2014120.00124.23120.00120.711,310,448
7/28/2014120.40121.18119.20119.951,054,638
7/25/2014120.69121.96120.11120.68704,526
7/24/2014121.01123.72119.41121.001,561,266
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
Trading Center