Keurig Green Mountain (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2014	130.12	130.34	127.51	128.30	1,515,131	-1.83(-1.41%)
Sep 30, 2014	130.68	132.66	129.42	130.13	1,178,626	-0.27(-0.21%)
Sep 29, 2014	129.76	131.00	128.29	130.40	1,770,195	-0.23(-0.18%)
Sep 26, 2014	128.61	130.87	128.61	130.63	710,084	+1.71(+1.33%)
Sep 25, 2014	132.08	132.47	127.61	128.92	1,826,883	-3.29(-2.49%)
Sep 24, 2014	132.10	132.54	131.32	132.21	887,307	+0.57(+0.43%)
Sep 23, 2014	131.97	132.99	131.20	131.64	923,364	-0.55(-0.42%)
Sep 22, 2014	134.80	135.00	131.95	132.19	966,446	-2.77(-2.05%)
Sep 19, 2014	138.23	138.84	134.93	134.96	3,418,747	-2.52(-1.83%)
Sep 18, 2014	136.13	137.57	134.70	137.48	1,125,378	+2.09(+1.54%)
Sep 17, 2014	134.25	135.82	132.42	135.39	1,368,694	+1.14(+0.85%)
Sep 16, 2014	131.35	134.78	131.22	134.25	1,569,551	+2.83(+2.15%)
Sep 15, 2014	131.58	131.63	130.19	131.42	1,113,484	+0.31(+0.24%)
Sep 12, 2014	131.39	132.98	130.65	131.11	1,273,523	-0.74(-0.56%)
Sep 11, 2014	130.51	131.97	130.00	131.85	1,054,348	+0.66(+0.50%)
Sep 10, 2014	127.45	131.25	127.40	131.19	1,141,727	+3.92(+3.08%)
Sep 09, 2014	129.11	129.99	126.89	127.27	1,239,154	-2.07(-1.60%)
Sep 08, 2014	131.05	131.83	128.61	129.34	1,473,867	-2.16(-1.64%)
Sep 05, 2014	132.18	132.50	131.12	131.50	1,173,958	-0.14(-0.11%)
Sep 04, 2014	134.00	134.98	131.15	131.64	1,025,074	-2.32(-1.73%)
Sep 03, 2014	134.75	135.50	132.93	133.96	1,046,647	+0.66(+0.50%)
Sep 02, 2014	133.27	134.98	133.04	133.30	778,994	-0.02(-0.02%)
Aug 29, 2014		133.32	133.32	133.32	0	-1.13(-0.84%)
Aug 28, 2014	134.43	135.14	133.39	134.45	847,593	-0.28(-0.21%)
Aug 27, 2014	136.00	136.55	134.36	134.73	1,720,559	-1.82(-1.33%)
Aug 26, 2014	134.23	136.91	133.82	136.55	1,587,612	+2.35(+1.75%)
Aug 25, 2014	132.31	135.09	131.50	134.20	2,664,156	+0.84(+0.63%)
Aug 22, 2014	125.65	135.99	125.40	133.36	10,776,093	+15.61(+13.26%)
Aug 21, 2014	117.56	118.84	117.37	117.75	1,264,225	+0.17(+0.14%)
Aug 20, 2014	117.62	118.60	116.99	117.58	973,462	+0.15(+0.13%)
Aug 19, 2014	115.10	117.87	115.09	117.43	1,383,201	+2.34(+2.03%)
Aug 18, 2014	115.30	115.90	114.73	115.09	1,013,060	+0.09(+0.08%)
Aug 15, 2014	115.06	115.17	113.40	115.00	1,521,849	+0.70(+0.61%)
Aug 14, 2014	114.63	117.16	113.83	114.30	1,885,666	+0.25(+0.22%)
Aug 13, 2014	114.10	115.18	114.09	114.05	1,275,167	-0.02(-0.02%)
Aug 12, 2014	115.03	115.86	113.38	114.07	1,985,474	-1.36(-1.18%)
Aug 11, 2014	113.41	116.31	112.77	115.43	1,768,505	+2.23(+1.97%)
Aug 08, 2014			113.27	113.20	2,875,251	-3.19(-2.74%)
Aug 07, 2014	118.21	119.93	116.03	116.39	4,662,850	-1.74(-1.48%)
Aug 06, 2014	118.21	119.92	117.61	118.13	2,764,107	+0.39(+0.33%)
Aug 05, 2014	118.81	119.47	117.52	117.74	1,520,744	-1.07(-0.90%)
Aug 04, 2014	119.38	121.45	118.48	118.81	1,457,698	-0.95(-0.79%)
Aug 01, 2014	119.26	120.14	117.88	119.76	1,406,397	+0.48(+0.40%)
Jul 31, 2014	119.82	120.42	119.05	119.28	1,678,459	-1.32(-1.09%)
Jul 30, 2014	121.09	121.68	118.73	120.60	1,381,578	-0.11(-0.09%)
Jul 29, 2014	120.00	124.23	120.00	120.71	1,310,448	+0.76(+0.63%)
Jul 28, 2014	120.40	121.18	119.20	119.95	1,054,563	-0.73(-0.60%)
Jul 25, 2014	120.69	121.96	120.11	120.68	704,526	-0.32(-0.26%)
Jul 24, 2014	121.01	123.72	119.41	121.00	1,561,266	-0.04(-0.03%)
Jul 23, 2014	121.72	122.24	120.71	121.04	685,545	-0.84(-0.69%)
Jul 22, 2014	121.25	123.54	120.27	121.88	1,012,163	+1.14(+0.94%)
Jul 21, 2014	120.12	121.89	119.55	120.74	911,894	-0.08(-0.07%)
Jul 18, 2014	119.40	121.21	118.86	120.82	1,282,930	+2.12(+1.79%)
Jul 17, 2014	119.81	120.82	118.29	118.70	1,225,041	-1.38(-1.15%)
Jul 16, 2014	121.81	121.93	119.50	120.08	1,174,500	-0.75(-0.62%)
Jul 15, 2014	122.73	123.30	119.58	120.83	1,503,525	-1.99(-1.62%)
Jul 14, 2014	123.05	124.27	121.72	122.82	787,303	-0.08(-0.07%)
Jul 11, 2014	123.42	123.42	121.11	122.90	1,199,863	+1.52(+1.25%)
Jul 10, 2014	121.27	122.77	120.70	121.38	1,325,088	-1.64(-1.33%)
Jul 09, 2014	122.95	124.55	122.35	123.02	1,259,270	+0.72(+0.59%)
Jul 08, 2014	125.00	125.49	120.68	122.30	2,099,943	-3.26(-2.60%)
Jul 07, 2014	124.96	127.09	124.55	125.56	1,222,630	+0.32(+0.26%)
Jul 03, 2014		125.24	125.24	125.24	0	+1.08(+0.87%)
Jul 02, 2014	125.44	125.82	123.54	124.16	1,151,232	-1.33(-1.06%)
Jul 01, 2014	125.68	128.46	125.43	125.49	1,962,835	+0.88(+0.71%)
Jun 30, 2014	125.03	126.03	124.01	124.61	1,333,152	-0.64(-0.51%)
Jun 27, 2014	122.69	126.87	122.50	125.25	3,606,998	+4.87(+4.05%)
Jun 26, 2014	123.06	124.90	119.78	120.38	2,082,413	-2.36(-1.92%)
Jun 25, 2014	121.75	123.05	120.56	122.74	1,755,035	+0.69(+0.57%)
Jun 24, 2014	121.30	123.86	120.86	122.05	2,054,743	+0.66(+0.54%)
Jun 23, 2014	122.09	123.48	121.15	121.39	1,427,172	-0.43(-0.35%)
Jun 20, 2014	122.17	123.73	120.86	121.82	3,599,119	+0.26(+0.21%)
Jun 19, 2014	124.35	125.77	119.60	121.56	2,795,703	-4.53(-3.59%)
Jun 18, 2014	125.65	126.39	123.01	126.09	2,393,504	+0.60(+0.48%)
Jun 17, 2014	119.92	128.04	118.27	125.49	5,521,865	+5.47(+4.56%)
Jun 16, 2014	120.04	122.21	118.50	120.02	1,719,222	+0.22(+0.18%)
Jun 13, 2014	120.39	121.25	117.37	119.80	2,685,182	-0.95(-0.79%)
Jun 12, 2014	115.83	123.60	115.11	120.75	5,520,870	+4.77(+4.11%)
Jun 11, 2014	114.43	116.42	114.03	115.98	1,613,725	+0.60(+0.52%)
Jun 10, 2014	113.76	115.95	113.01	115.38	3,385,192	-6.69(-5.48%)
Jun 06, 2014	113.25	123.38	112.53	122.07	5,665,256	+9.45(+8.39%)
Jun 05, 2014	113.04	114.27	112.18	112.62	1,339,216	-0.70(-0.62%)
Jun 04, 2014	112.45	113.93	112.26	113.32	969,845	+0.67(+0.60%)
Jun 03, 2014	113.56	114.75	112.05	112.65	1,382,693	-1.24(-1.09%)
Jun 02, 2014	112.61	114.48	112.51	113.89	1,550,209	+1.11(+0.98%)
May 30, 2014	112.72	113.80	111.91	112.78	1,491,993	+0.30(+0.27%)
May 29, 2014	114.93	114.93	111.09	112.48	2,715,575	-1.88(-1.64%)
May 28, 2014	116.83	117.44	113.81	114.36	1,756,600	-2.46(-2.11%)
May 27, 2014	114.05	117.40	114.05	116.82	1,920,479	+2.79(+2.45%)
May 23, 2014		114.03	114.03	114.03	0	+0.09(+0.08%)
May 22, 2014	112.68	114.48	111.76	113.94	1,103,835	+0.14(+0.12%)
May 21, 2014	114.17	115.97	113.08	113.80	1,706,673	-0.01(-0.01%)
May 20, 2014	113.29	114.38	112.16	113.81	1,660,938	+0.28(+0.25%)
May 19, 2014	114.28	115.66	112.53	113.53	1,699,248	-0.95(-0.83%)
May 16, 2014	114.35	114.68	111.79	114.48	2,122,663	+0.07(+0.06%)
May 15, 2014	115.46	116.30	112.65	114.41	2,899,088	-1.59(-1.37%)
May 14, 2014	118.22	118.29	115.13	116.00	3,229,158	-3.07(-2.58%)
May 13, 2014	116.33	123.62	116.26	119.07	11,622,898	+8.36(+7.55%)
May 12, 2014	108.78	110.73	107.40	110.71	4,590,790	+2.24(+2.07%)
May 09, 2014	103.88	108.65	103.50	108.47	4,249,259	+4.28(+4.11%)
May 08, 2014	97.89	108.22	96.25	104.19	8,518,557	+11.98(+12.99%)
May 07, 2014	95.31	95.56	90.35	92.21	3,196,361	-3.06(-3.21%)
May 06, 2014	93.07	96.74	93.02	95.27	2,984,327	+1.57(+1.68%)
May 05, 2014	90.25	93.88	90.08	93.70	1,654,123	+3.09(+3.41%)
May 02, 2014	92.97	93.13	90.41	90.61	2,544,665	-1.79(-1.94%)
May 01, 2014	93.34	94.68	91.65	92.40	1,946,168	-1.28(-1.37%)
Apr 30, 2014	92.77	93.72	91.23	93.68	1,519,528	+0.76(+0.82%)
Apr 29, 2014	92.58	93.84	92.32	92.92	1,099,758	+0.81(+0.88%)
Apr 28, 2014	93.78	94.00	90.56	92.11	1,637,131	-1.16(-1.24%)
Apr 25, 2014	93.30	94.26	91.77	93.27	1,891,890	-0.82(-0.87%)
Apr 24, 2014	95.07	95.07	92.28	94.09	2,271,384	+0.01(+0.01%)
Apr 23, 2014	98.36	99.29	93.31	94.08	3,714,384	-4.59(-4.65%)
Apr 22, 2014	98.71	100.76	98.30	98.67	1,091,746	-0.14(-0.14%)
Apr 21, 2014	98.63	99.11	96.52	98.81	1,032,669	+0.43(+0.44%)
Apr 17, 2014		98.38	98.38	98.38	0	+0.25(+0.25%)
Apr 16, 2014	99.02	99.02	95.81	98.13	1,413,621	+0.74(+0.76%)
Apr 15, 2014	97.02	99.00	94.25	97.39	1,984,999	+0.87(+0.90%)
Apr 14, 2014	99.24	99.82	95.07	96.52	2,670,776	-1.46(-1.49%)
Apr 11, 2014	97.84	101.47	97.18	97.98	2,941,000	-1.05(-1.06%)
Apr 10, 2014	103.90	104.90	98.67	99.03	2,924,730	-4.65(-4.48%)
Apr 09, 2014	101.47	104.10	101.36	103.68	3,043,674	+2.33(+2.30%)
Apr 08, 2014	102.10	104.09	100.82	101.35	2,678,387	-0.58(-0.57%)
Apr 07, 2014	102.48	105.05	101.44	101.93	2,486,296	-1.06(-1.03%)
Apr 04, 2014	108.65	108.99	102.07	102.99	2,779,665	-5.49(-5.06%)
Apr 03, 2014	108.60	108.89	106.75	108.48	2,043,326	-0.80(-0.73%)
Apr 02, 2014	110.09	111.50	108.52	109.28	2,325,245	-0.49(-0.45%)
Apr 01, 2014	105.63	110.03	105.59	109.77	1,906,695	+4.18(+3.96%)
Mar 31, 2014	108.69	108.78	104.48	105.59	2,749,954	-2.56(-2.37%)
Mar 28, 2014	107.90	109.44	107.48	108.15	1,616,792	+1.32(+1.24%)
Mar 27, 2014	106.22	108.18	105.12	106.83	1,924,785	+1.16(+1.10%)
Mar 26, 2014	107.52	108.68	105.63	105.67	1,841,055	-1.60(-1.49%)
Mar 25, 2014	107.40	109.50	106.35	107.27	2,190,066	+1.39(+1.31%)
Mar 24, 2014	112.00	112.00	105.20	105.88	5,467,620	-6.12(-5.46%)
Mar 21, 2014	116.17	117.00	111.41	112.00	26,839,244	-3.40(-2.95%)
Mar 20, 2014	114.92	117.23	113.55	115.40	1,953,977	+0.19(+0.16%)
Mar 19, 2014	115.07	116.62	113.45	115.21	2,070,573	-0.58(-0.50%)
Mar 18, 2014	115.63	116.99	114.50	115.79	2,906,461	+0.23(+0.20%)
Mar 17, 2014	116.67	117.45	113.04	115.56	5,745,009	+2.31(+2.04%)
Mar 14, 2014	107.00	115.92	106.51	113.25	6,050,316	+7.09(+6.68%)
Mar 13, 2014	110.25	110.41	105.50	106.16	2,089,648	-2.44(-2.25%)
Mar 12, 2014	105.83	109.12	105.49	108.60	2,001,802	+2.37(+2.23%)