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 (%)
Dec 31, 2014 132.40 132.40 132.40 0 -1.00(-0.75%)
Dec 30, 2014 135.74 136.12 132.24 133.40 1,608,936 -3.11(-2.28%)
Dec 29, 2014 137.61 138.27 135.67 136.51 1,163,357 -0.92(-0.67%)
Dec 26, 2014 137.70 138.84 137.36 137.43 747,901 -0.22(-0.16%)
Dec 24, 2014 137.65 137.65 137.65 0 +1.10(+0.81%)
Dec 23, 2014 135.19 137.99 134.40 136.55 1,643,527 -3.23(-2.31%)
Dec 22, 2014 137.64 140.64 137.56 139.78 1,015,706 +2.61(+1.90%)
Dec 19, 2014 137.78 138.63 136.24 137.17 1,891,399 -0.44(-0.32%)
Dec 18, 2014 138.03 138.98 135.90 137.61 1,199,263 +0.96(+0.70%)
Dec 17, 2014 135.12 137.08 133.35 136.65 1,225,750 +1.55(+1.15%)
Dec 16, 2014 138.90 135.10 1,626,758 +0.65(+0.48%)
Dec 15, 2014 136.56 136.70 133.88 134.45 990,034 -1.83(-1.34%)
Dec 12, 2014 138.39 140.26 136.26 136.28 1,246,556 -3.41(-2.44%)
Dec 11, 2014 138.27 141.34 137.66 139.69 1,436,865 +1.45(+1.05%)
Dec 10, 2014 133.09 141.69 133.02 138.24 3,327,781 +5.25(+3.95%)
Dec 09, 2014 130.26 133.66 129.36 132.99 1,642,869 +1.29(+0.98%)
Dec 08, 2014 133.76 134.47 130.33 131.70 1,796,005 -2.51(-1.87%)
Dec 05, 2014 134.07 136.45 133.91 134.21 1,254,993 -0.17(-0.13%)
Dec 04, 2014 136.17 136.25 133.65 134.38 1,682,250 -1.53(-1.13%)
Dec 03, 2014 137.73 138.24 135.16 135.91 1,452,133 -1.93(-1.40%)
Dec 02, 2014 139.21 140.25 135.57 137.84 1,957,671 -1.17(-0.84%)
Dec 01, 2014 141.39 142.75 138.41 139.01 1,457,426 -3.13(-2.20%)
Nov 28, 2014 142.76 143.50 141.51 142.14 740,799 +0.09(+0.06%)
Nov 26, 2014 142.05 142.05 142.05 0 +2.12(+1.52%)
Nov 25, 2014 138.19 141.92 138.16 139.93 2,149,947 +1.54(+1.11%)
Nov 24, 2014 140.28 140.58 137.52 138.39 2,155,282 -1.98(-1.41%)
Nov 21, 2014 144.47 144.47 137.53 140.37 4,384,013 -2.13(-1.49%)
Nov 20, 2014 150.40 150.57 139.50 142.50 10,185,878 -11.45(-7.44%)
Nov 19, 2014 157.21 157.74 153.50 153.95 2,642,807 -3.15(-2.01%)
Nov 18, 2014 154.82 158.87 154.74 157.10 1,302,883 +2.60(+1.68%)
Nov 17, 2014 154.20 155.23 152.89 154.50 1,232,565 +0.23(+0.15%)
Nov 14, 2014 155.00 156.92 153.92 154.27 1,640,592 +0.36(+0.23%)
Nov 13, 2014 153.44 154.24 151.67 153.91 1,439,716 +1.18(+0.77%)
Nov 12, 2014 153.80 154.94 151.27 152.73 1,283,348 -1.96(-1.27%)
Nov 11, 2014 155.58 156.24 153.51 154.69 806,593 -0.68(-0.44%)
Nov 10, 2014 153.48 156.51 152.22 155.37 1,263,580 +2.47(+1.62%)
Nov 07, 2014 153.55 153.85 150.72 152.90 972,669 -0.16(-0.10%)
Nov 06, 2014 150.25 153.61 150.22 153.06 1,197,308 +2.60(+1.73%)
Nov 05, 2014 153.73 153.90 149.75 150.46 1,859,923 -1.65(-1.08%)
Nov 04, 2014 151.86 152.94 151.00 152.11 1,352,311 +0.21(+0.14%)
Nov 03, 2014 152.15 153.30 151.33 151.90 1,532,442 +0.15(+0.10%)
Oct 31, 2014 152.73 155.09 151.14 151.75 2,166,969 +1.77(+1.18%)
Oct 30, 2014 147.18 150.62 146.44 149.98 1,061,666 +2.11(+1.43%)
Oct 29, 2014 146.68 147.90 146.13 147.87 889,614 +1.21(+0.83%)
Oct 28, 2014 143.51 147.80 143.31 146.66 1,924,773 +3.38(+2.36%)
Oct 27, 2014 145.14 145.73 142.55 143.28 1,142,339 -1.96(-1.35%)
Oct 24, 2014 143.98 145.54 143.43 145.24 1,367,558 +1.24(+0.86%)
Oct 23, 2014 146.01 146.64 142.94 144.00 1,409,765 -1.12(-0.77%)
Oct 22, 2014 147.85 145.12 1,589,681 +0.48(+0.33%)
Oct 21, 2014 142.99 145.11 141.88 144.64 1,340,083 +1.61(+1.13%)
Oct 20, 2014 137.62 143.90 136.00 143.03 1,872,097 +5.32(+3.86%)
Oct 17, 2014 137.71 1,531,082 -0.27(-0.20%)
Oct 16, 2014 137.14 139.48 136.62 137.98 1,771,546 -1.63(-1.17%)
Oct 15, 2014 137.02 140.71 136.75 139.61 1,658,374 +0.96(+0.69%)
Oct 14, 2014 139.62 141.23 137.60 138.65 1,679,212 +0.23(+0.17%)
Oct 13, 2014 140.10 141.70 137.85 138.42 1,355,787 -1.74(-1.24%)
Oct 10, 2014 143.25 143.79 138.40 140.16 1,731,980 -3.01(-2.10%)
Oct 09, 2014 143.46 145.23 143.00 143.17 2,194,462 -0.41(-0.29%)
Oct 08, 2014 139.37 143.66 138.32 143.58 2,304,669 +3.83(+2.74%)
Oct 07, 2014 136.62 140.52 135.62 139.75 4,632,694 +6.50(+4.88%)
Oct 06, 2014 133.08 133.53 131.57 133.25 1,065,611 +0.23(+0.17%)
Oct 03, 2014 131.09 133.28 130.49 133.02 942,630 +2.97(+2.28%)
Oct 02, 2014 128.01 130.28 127.84 130.05 1,116,227 +1.75(+1.36%)
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.