$112.65 +0.92 (%) Keurig Green Mountain Inc - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMCR historical data

Date Open High Low Close Volume
4/1/2015111.50112.70110.84112.651,172,295
3/31/2015113.09113.74111.68111.732,498,648
3/30/2015114.12114.53111.31113.962,403,425
3/27/2015113.41115.08113.03113.202,460,983
3/26/2015117.20117.36113.09113.542,968,731
3/25/2015122.93122.93117.70117.702,243,686
3/24/2015122.36126.00122.19123.881,290,496
3/23/2015122.72124.00122.43122.52716,952
3/20/2015123.26123.45121.05122.952,080,937
3/19/2015122.91123.14121.01122.371,296,881
3/18/2015123.50124.16119.94123.552,396,876
3/17/2015124.80125.36123.38124.512,216,566
3/16/2015125.32125.97123.94125.461,256,489
3/13/2015125.64126.78122.84124.691,254,290
3/12/2015125.42127.76125.32126.481,120,901
3/11/2015124.90127.98123.87124.621,343,434
3/10/2015125.23125.90123.83124.971,113,782
3/9/2015126.42126.54124.62126.241,043,698
3/6/2015128.64129.57125.41126.241,485,793
3/5/2015129.32129.70127.82129.05784,253
3/4/2015129.95130.21127.46128.591,204,339
3/3/2015129.91130.83129.17130.171,239,286
3/2/2015127.90131.09126.50130.871,852,564
2/27/2015125.20127.86125.04127.581,489,150
2/26/2015123.81124.97123.23124.89991,944
2/25/2015125.55125.55123.64124.101,108,228
2/24/2015124.03125.56122.87125.391,500,679
2/23/2015123.27124.80122.53124.721,421,426
2/20/2015120.59123.50118.90122.872,215,768
2/19/2015118.88120.59117.84120.281,367,930
2/18/2015117.76118.52117.51118.20918,468
2/17/2015118.45118.59117.36117.931,168,203
2/13/2015117.81119.06116.57118.532,856,728
2/12/2015119.69119.71117.83117.971,239,465
2/11/2015117.51119.76117.25119.451,382,924
2/10/2015116.88118.19114.92117.901,986,137
2/9/2015118.05118.50116.40116.722,107,489
2/6/2015115.21118.92112.95118.903,650,592
2/5/2015110.01118.10109.06115.3010,099,723
2/4/2015126.71126.71121.01121.206,190,272
2/3/2015126.90127.12123.75126.092,201,652
2/2/2015121.64124.86120.10124.822,290,783
1/30/2015125.44126.36121.40122.562,499,532
1/29/2015126.83128.04125.03127.981,522,073
1/28/2015128.45129.75126.41126.911,398,714
1/27/2015130.03130.69127.45128.721,690,271
1/26/2015131.14133.76129.02131.642,254,502
1/23/2015134.48136.35130.40131.081,916,651
1/22/2015134.90135.47132.00134.701,792,495
1/21/2015131.17135.21130.65134.791,405,604
1/20/2015129.41132.32128.85131.851,055,955
1/16/2015127.41129.00127.41129.001,661,561
1/15/2015129.58130.33127.02127.371,744,812
1/14/2015130.37131.73128.71129.411,313,269
1/13/2015135.45135.54130.19131.111,638,857
1/12/2015137.81138.00133.80133.911,389,432
1/9/2015138.12139.74137.65137.721,565,502
1/8/2015135.00137.32134.31136.492,326,371
1/7/2015130.53135.35130.53133.021,819,718
1/6/2015129.81130.10126.54127.192,291,137
1/5/2015131.21131.92129.24129.721,103,065
1/2/2015132.81134.66130.85131.971,015,808
12/31/2014133.45134.83132.32132.401,074,926
12/30/2014135.74136.12132.24133.401,608,936
12/29/2014137.61138.27135.67136.511,163,377
12/26/2014137.70138.84137.36137.43747,901
12/24/2014136.88138.54136.55137.65529,102
12/23/2014135.19137.99134.40136.551,643,822
12/22/2014137.64140.64137.56139.781,015,706
12/19/2014137.78138.63136.24137.171,891,399
12/18/2014138.03138.98135.90137.611,204,316
12/17/2014135.12137.08133.35136.651,225,750
12/16/2014134.35138.90133.87135.101,626,788
12/15/2014136.56136.70133.88134.45990,040
12/12/2014138.39140.26136.26136.281,246,556
12/11/2014138.27141.34137.66139.691,437,315
12/10/2014133.09141.69133.02138.243,328,347
12/9/2014130.26133.66129.36132.991,645,054
12/8/2014133.76134.47130.33131.701,796,005
12/5/2014134.07136.45133.91134.211,254,993
12/4/2014136.17136.25133.65134.381,683,165
12/3/2014137.73138.24135.16135.911,452,233
12/2/2014139.21140.25135.57137.841,957,714
12/1/2014141.39142.75138.41139.011,457,476
11/28/2014142.76143.50141.51142.14740,799
11/26/2014140.87144.25140.66142.051,334,759
11/25/2014138.19141.92138.16139.932,149,973
11/24/2014140.28140.58137.52138.392,155,432
11/21/2014144.47144.47137.53140.374,384,013
11/20/2014150.40150.57139.50142.5010,191,572
11/19/2014157.21157.74153.50153.952,671,302
11/18/2014154.82158.87154.74157.101,303,452
11/17/2014154.20155.23152.89154.501,232,565
11/14/2014155.00156.92153.92154.271,640,592
11/13/2014153.44154.24151.67153.911,439,716
11/12/2014153.80154.94151.27152.731,283,542
11/11/2014155.58156.24153.51154.69807,092
11/10/2014153.48156.51152.22155.371,263,580
11/7/2014153.55153.85150.72152.90972,669
11/6/2014150.25153.61150.22153.061,198,098
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center