Keurig Green Mountain Inc $94.09

up +0.01


24/4/2014 08:10 PM  |  NASDAQ : GMCR  
Industries : Food & Beverage / Processed & Packaged Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GMCR historical data

Date Open High Low Close Volume
4/24/201495.0795.0792.2894.092,273,160
4/23/201498.3699.2993.3194.083,753,480
4/22/201498.71100.7698.3098.671,095,230
4/21/201498.6399.1196.5298.811,032,740
4/17/201497.8399.1597.2798.381,019,350
4/16/201499.0299.0295.8198.131,465,160
4/15/201497.0299.0094.2597.391,990,670
4/14/201499.2499.8295.0796.522,689,140
4/11/201497.84101.4797.1897.982,941,000
4/10/2014103.90104.9098.6799.033,038,610
4/9/2014101.47104.10101.36103.683,066,960
4/8/2014102.10104.09100.82101.352,693,320
4/7/2014102.48105.05101.44101.932,583,000
4/4/2014108.65108.99102.07102.992,779,660
4/3/2014108.60108.89106.75108.482,046,320
4/2/2014110.09111.50108.52109.282,333,440
4/1/2014105.63110.03105.59109.771,908,690
3/31/2014108.69108.78104.48105.592,766,790
3/28/2014107.90109.44107.48108.151,616,790
3/27/2014106.22108.18105.12106.831,928,660
3/26/2014107.52108.68105.63105.671,854,920
3/25/2014107.40109.50106.35107.272,198,670
3/24/2014112.00112.00105.20105.885,560,710
3/21/2014116.17117.10111.41112.0026,839,200
3/20/2014114.92117.23113.55115.401,954,450
3/19/2014115.07116.62113.45115.212,070,670
3/18/2014115.63116.99114.50115.792,908,070
3/17/2014116.67117.45113.04115.565,747,060
3/14/2014107.00115.92106.51113.256,050,320
3/13/2014110.25110.41105.50106.162,099,970
3/12/2014105.83109.12105.49108.602,006,120
3/11/2014106.23106.23106.23106.230
3/10/2014105.65107.30103.64103.991,939,480
3/7/2014108.36108.89104.28106.002,464,330
3/6/2014110.64110.99106.74107.123,099,810
3/5/2014108.78112.49106.81110.543,569,260
3/4/2014111.47111.98107.71108.623,130,760
3/3/2014109.29111.05107.27109.943,635,760
2/28/2014114.25114.38108.84109.783,991,070
2/27/2014115.33116.40112.39112.894,119,430
2/26/2014117.73118.95115.82116.102,820,000
2/25/2014121.19121.93117.18117.503,875,310
2/24/2014123.48123.56121.07121.492,317,410
2/21/2014123.79124.20121.86123.042,493,560
2/20/2014118.38124.42118.01123.744,196,850
2/19/2014119.64119.98116.90117.943,200,900
2/18/2014115.85120.97115.40120.363,865,940
2/14/2014120.77121.20115.07116.034,834,810
2/13/2014118.83122.38118.18120.775,005,220
2/12/2014117.15120.77116.61119.965,957,050
2/11/2014111.13120.24111.01119.4010,333,600
2/10/2014107.67111.50105.80110.926,453,460
2/7/201498.15113.2398.00107.7514,023,300
2/6/2014110.00110.5099.57102.1032,449,600
2/5/201480.5884.0280.3080.8813,653,600
2/4/201478.6780.9778.6680.143,980,790
2/3/201481.8281.9076.6177.994,932,680
1/31/201478.0081.3077.7481.003,059,540
1/30/201476.7479.5976.5979.151,968,690
1/29/201476.4577.1675.7576.512,302,390
1/28/201476.1777.3174.4477.252,946,510
1/27/201478.5879.1276.5577.632,302,240
1/24/201480.0080.2178.0078.682,040,690
1/23/201480.5481.8079.6380.861,842,550
1/22/201480.1081.5079.7181.151,502,210
1/21/201479.8880.1278.9680.032,117,490
1/17/201479.7581.4878.8678.962,234,240
1/16/201479.0080.5078.7580.091,738,910
1/15/201480.3080.4078.5879.101,942,160
1/14/201479.5780.7578.4380.351,824,340
1/13/201480.5981.2278.3579.413,068,430
1/10/201480.6080.9680.1080.761,970,710
1/9/201481.1681.2379.4880.692,611,590
1/8/201479.5581.0079.0980.593,251,450
1/7/201477.4280.2877.2579.693,968,730
1/6/201476.0177.4575.9276.953,146,320
1/3/201474.5875.8574.2575.752,348,490
1/2/201475.4975.5173.2974.632,241,660
12/31/201375.4476.1975.0475.541,652,600
12/30/201374.9876.1474.2275.431,881,320
12/27/201375.9576.3974.6374.831,222,770
12/26/201375.0376.3074.8475.812,185,010
12/24/201374.7975.3374.2874.841,037,660
12/23/201377.5077.5873.7174.953,496,430
12/20/201376.5277.4876.5177.253,851,950
12/19/201375.6876.4175.0176.253,540,100
12/18/201374.7576.1973.7576.163,424,050
12/17/201373.9474.8872.8274.723,173,270
12/16/201373.0474.6573.0274.133,129,310
12/13/201371.2173.6270.9272.662,413,960
12/12/201372.0572.8170.4871.281,908,250
12/11/201373.3674.1671.9572.112,981,860
12/10/201371.5674.0071.5172.953,398,430
12/9/201371.7472.7070.5671.812,186,580
12/6/201370.5071.5369.7571.302,855,070
12/5/201370.3170.9468.7569.332,438,040
12/4/201368.1970.6668.1970.052,990,820
12/3/201368.0069.6168.0068.412,722,910
12/2/201367.8068.8866.8068.062,950,440
11/29/201368.0168.7567.1067.381,606,060
Trading Center