Keurig Green Mountain (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2016		91.67	91.67	91.67	0	-0.28(-0.30%)
Mar 01, 2016	91.94	91.96	91.89	91.95	1,965,318	+0.01(+0.01%)
Feb 29, 2016	91.94	91.96	91.90	91.94	2,991,985	-0.01(-0.01%)
Feb 26, 2016	91.92	91.94	91.92	91.95	2,757,268	+0.15(+0.16%)
Feb 25, 2016	91.81	91.84	91.72	91.80	2,039,883	-0.09(-0.10%)
Feb 24, 2016	91.64	91.91	91.61	91.89	2,765,563	+0.25(+0.27%)
Feb 23, 2016	91.62	91.68	91.62	91.64	3,536,978	+0.03(+0.03%)
Feb 22, 2016	91.55	91.67	91.54	91.61	3,777,142	+0.09(+0.10%)
Feb 19, 2016	91.54	91.60	91.48	91.52	13,005,778	+0.94(+1.04%)
Feb 18, 2016	90.50	90.70	90.49	90.58	3,928,940	+0.18(+0.20%)
Feb 17, 2016	90.35	90.62	90.27	90.40	3,155,746	-0.06(-0.07%)
Feb 16, 2016	90.10	90.51	90.10	90.46	2,492,353	+0.41(+0.46%)
Feb 12, 2016		90.05	90.05	90.05	0	+0.19(+0.21%)
Feb 11, 2016	89.88	90.14	89.80	89.86	2,218,651	-0.12(-0.13%)
Feb 10, 2016				89.98	2,843,407	+0.49(+0.55%)
Feb 09, 2016	88.87	89.51	88.87	89.49	1,808,740	+0.37(+0.42%)
Feb 08, 2016	89.40	89.61	88.99	89.12	3,005,030	-0.40(-0.45%)
Feb 05, 2016	89.60	89.82	89.45	89.52	3,581,884	-0.01(-0.01%)
Feb 04, 2016	89.56	89.84	89.48	89.53	4,130,795	-0.15(-0.17%)
Feb 03, 2016	89.78	90.00	89.65	89.68	3,277,730	-0.03(-0.03%)
Feb 02, 2016	89.60	89.88	89.50	89.71	3,304,279	+0.17(+0.19%)
Feb 01, 2016	89.25	89.72	89.15	89.54	5,053,893	+0.29(+0.32%)
Jan 29, 2016	89.15	89.28	89.05	89.25	3,326,506	+0.16(+0.18%)
Jan 28, 2016	89.30	89.46	89.03	89.09	4,009,229	-0.21(-0.24%)
Jan 27, 2016	89.30	89.63	89.21	89.30	2,653,885	-0.18(-0.20%)
Jan 26, 2016	89.18	89.53	89.04	89.48	2,832,473	+0.57(+0.64%)
Jan 25, 2016	89.13	89.33	88.88	88.91	2,328,917	-0.24(-0.27%)
Jan 22, 2016	89.45	89.51	88.95	89.15	3,086,958	-0.28(-0.31%)
Jan 21, 2016	89.76	89.81	89.00	89.43	3,447,174	-0.34(-0.38%)
Jan 20, 2016	89.71	89.80	89.12	89.77	3,404,139	-0.06(-0.07%)
Jan 19, 2016	90.10	90.26	89.63	89.83	5,595,144	-0.19(-0.21%)
Jan 15, 2016		90.02	90.02	90.02	0	-0.09(-0.10%)
Jan 14, 2016	90.16	90.37	90.01	90.11	5,746,131	+0.00(+0.00%)
Jan 13, 2016	90.51	90.60	90.07	90.11	5,337,689	-0.31(-0.34%)
Jan 12, 2016	90.20	90.46	90.00	90.42	4,829,062	+0.21(+0.23%)
Jan 11, 2016	90.25	90.34	90.10	90.21	2,294,947	-0.08(-0.09%)
Jan 08, 2016	90.19	90.37	90.10	90.29	2,548,190	+0.14(+0.16%)
Jan 07, 2016	89.94	90.34	89.93	90.15	3,121,500	-0.13(-0.14%)
Jan 06, 2016	89.75	90.30	89.66	90.28	2,774,318	+0.38(+0.42%)
Jan 05, 2016	89.92	90.15	89.77	89.90	2,889,119	-0.18(-0.20%)
Jan 04, 2016	89.60	90.24	89.54	90.08	2,742,673	+0.10(+0.11%)
Dec 31, 2015		89.98	89.98	89.98	0	-0.13(-0.14%)
Dec 30, 2015	90.06	90.20	90.01	90.11	1,284,835	-0.10(-0.11%)
Dec 29, 2015	89.88	90.32	89.83	90.21	1,041,618	+0.31(+0.34%)
Dec 28, 2015	89.80	89.93	89.59	89.90	1,602,278	+0.02(+0.02%)
Dec 24, 2015		89.88	89.88	89.88	0	+0.15(+0.17%)
Dec 23, 2015	89.43	89.79	89.38	89.73	2,549,003	+0.25(+0.28%)
Dec 22, 2015	88.93	89.70	88.82	89.48	1,818,504	+0.73(+0.82%)
Dec 21, 2015	88.65	89.09	88.51	88.75	2,753,232	+0.50(+0.57%)
Dec 18, 2015	88.78	89.10	87.87	88.25	11,529,591	-0.62(-0.70%)
Dec 17, 2015	89.16	89.28	88.75	88.87	5,674,799	-0.35(-0.39%)
Dec 16, 2015	89.11	89.33	89.00	89.22	4,898,374	+0.11(+0.12%)
Dec 15, 2015	89.17	89.45	88.96	89.11	4,309,727	-0.16(-0.18%)
Dec 14, 2015	89.00	89.49	88.82	89.27	6,145,769	+0.31(+0.35%)
Dec 11, 2015	89.30	89.48	88.89	88.96	6,009,591	-0.49(-0.55%)
Dec 10, 2015	89.51	89.88	89.40	89.45	6,310,023	-0.05(-0.06%)
Dec 09, 2015	89.31	89.84	89.30	89.50	7,095,396	-0.15(-0.17%)
Dec 08, 2015	89.14	90.03	89.00	89.65	12,074,390	+0.76(+0.85%)
Dec 07, 2015	90.03	90.16	88.85	88.89	41,364,220	+37.19(+71.93%)
Dec 04, 2015	54.22	54.29	51.52	51.70	3,784,538	-2.60(-4.79%)
Dec 03, 2015	52.46	54.42	51.56	54.30	4,965,897	+1.84(+3.51%)
Dec 02, 2015	52.76	53.95	52.13	52.46	3,019,325	-0.52(-0.98%)
Dec 01, 2015	53.31	53.41	51.26	52.98	5,286,019	+0.58(+1.11%)
Nov 30, 2015	51.10	53.69	50.65	52.40	5,891,343	+1.56(+3.07%)
Nov 27, 2015	52.89	53.05	50.51	50.84	2,470,709	-1.92(-3.64%)
Nov 25, 2015		52.76	52.76	52.76	0	+3.91(+8.00%)
Nov 24, 2015	45.68	48.97	45.56	48.85	4,096,041	+3.13(+6.85%)
Nov 23, 2015			45.55	45.72	4,730,432	-1.72(-3.63%)
Nov 20, 2015				47.44	5,592,380	-0.44(-0.92%)
Nov 19, 2015	47.77	51.72	46.36	47.88	20,087,908	+7.38(+18.22%)
Nov 18, 2015	40.31	41.35	39.80	40.50	7,301,745	+0.37(+0.92%)
Nov 17, 2015	43.85	44.24	40.03	40.13	6,021,159	-4.36(-9.80%)
Nov 16, 2015	43.38	44.52	42.76	44.49	3,953,822	+0.98(+2.25%)
Nov 13, 2015	45.14	45.30	43.29	43.51	3,409,061	-1.90(-4.18%)
Nov 12, 2015	46.00	46.76	45.32	45.41	2,622,102	-0.83(-1.79%)
Nov 11, 2015	48.52	48.85	46.06	46.24	5,073,998	-3.80(-7.59%)
Nov 10, 2015	52.16	52.42	49.55	50.04	3,028,869	-2.34(-4.47%)
Nov 09, 2015	52.60	53.24	51.93	52.38	2,142,243	-0.30(-0.57%)
Nov 06, 2015	52.07	52.69	51.32	52.68	1,486,979	+0.10(+0.19%)
Nov 05, 2015	51.56	52.61	51.27	52.58	1,429,251	+1.71(+3.36%)
Nov 04, 2015	54.86	55.04	50.81	50.87	3,080,853	-3.97(-7.24%)
Nov 03, 2015	51.60	54.96	51.60	54.84	4,430,581	+3.23(+6.26%)
Nov 02, 2015	50.54	51.83	50.25	51.61	2,415,041	+0.86(+1.69%)
Oct 30, 2015	51.74	52.16	50.59	50.75	2,486,686	-0.97(-1.88%)
Oct 29, 2015	52.57	53.05	51.05	51.72	2,013,835	-1.19(-2.25%)
Oct 28, 2015	51.77	54.01	51.68	52.91	2,293,555	+1.33(+2.58%)
Oct 27, 2015	53.02	53.62	51.10	51.58	2,110,953	-1.66(-3.12%)
Oct 26, 2015	55.04	55.33	53.06	53.24	1,409,805	-1.77(-3.22%)
Oct 23, 2015	54.30	55.87	53.89	55.01	2,495,014	+0.95(+1.76%)
Oct 22, 2015	54.63	55.22	53.46	54.06	1,796,174	-0.55(-1.01%)
Oct 21, 2015	52.96	55.34	52.96	54.61	2,201,205	+1.67(+3.15%)
Oct 20, 2015	53.05	54.07	52.68	52.94	1,667,914	-0.16(-0.30%)
Oct 19, 2015	50.84	53.21	50.00	53.10	3,056,548	+2.30(+4.53%)
Oct 16, 2015	53.19	53.21	50.55	50.80	3,063,603	-1.97(-3.73%)
Oct 15, 2015	54.30	54.69	52.28	52.77	2,251,518	-1.40(-2.58%)
Oct 14, 2015	55.34	55.34	53.78	54.17	2,255,422	-0.80(-1.46%)
Oct 13, 2015	54.98	56.80	54.44	54.97	2,504,765	-0.06(-0.11%)
Oct 12, 2015	57.52	57.98	54.80	55.03	2,106,065	-2.52(-4.38%)
Oct 09, 2015	57.72	58.20	57.12	57.55	1,974,005	-0.31(-0.54%)
Oct 08, 2015	55.99	58.21	55.78	57.86	2,598,743	+1.68(+2.99%)
Oct 07, 2015	55.64	57.58	55.51	56.18	2,416,952	+0.95(+1.72%)
Oct 06, 2015	54.58	55.71	54.44	55.23	2,280,796	+0.58(+1.06%)
Oct 05, 2015	54.22	55.14	54.11	54.65	2,125,828	+1.00(+1.86%)
Oct 02, 2015	50.46	53.78	49.51	53.65	2,579,210	+1.60(+3.07%)
Oct 01, 2015	52.06	52.62	50.42	52.05	2,998,625	-0.09(-0.17%)
Sep 30, 2015	54.14	54.72	51.71	52.14	2,068,564	-1.57(-2.92%)
Sep 29, 2015	53.62	54.70	52.74	53.71	2,529,867	+0.52(+0.98%)
Sep 28, 2015	55.42	55.75	52.90	53.19	1,400,964	-2.33(-4.20%)
Sep 25, 2015	54.66	55.93	54.55	55.52	1,336,357	+0.35(+0.63%)
Sep 24, 2015	54.84	55.48	54.23	55.17	1,676,344	+0.10(+0.18%)
Sep 23, 2015	56.70	56.81	54.76	55.07	1,642,660	-1.63(-2.87%)
Sep 22, 2015	56.28	56.99	55.57	56.70	1,874,853	-0.30(-0.53%)
Sep 21, 2015	56.82	57.77	56.69	57.00	1,404,043	+0.26(+0.46%)
Sep 18, 2015	56.64	57.08	55.27	56.74	3,837,152	-0.45(-0.79%)
Sep 17, 2015	60.26	60.28	57.02	57.19	3,252,791	-2.96(-4.92%)
Sep 16, 2015	58.35	60.30	58.11	60.15	2,631,137	+2.02(+3.47%)
Sep 15, 2015	59.51	59.69	57.57	58.13	2,605,195	-1.22(-2.06%)
Sep 14, 2015	60.77	60.98	58.80	59.35	4,001,280	-1.55(-2.55%)
Sep 11, 2015	60.98	61.21	60.04	60.90	3,758,214	+0.01(+0.02%)
Sep 10, 2015	58.50	61.20	57.41	60.89	4,426,029	+2.30(+3.93%)
Sep 09, 2015	58.89	59.86	58.01	58.59	3,241,674	+0.05(+0.09%)
Sep 08, 2015	58.38	59.07	56.94	58.54	3,144,930	+0.16(+0.27%)
Sep 04, 2015		58.38	58.38	58.38	0	+0.95(+1.65%)
Sep 03, 2015	57.48	58.24	56.27	57.43	2,944,173	+0.87(+1.54%)
Sep 02, 2015	55.77	56.62	55.13	56.56	2,441,052	+1.46(+2.65%)
Sep 01, 2015	55.33	56.50	54.69	55.10	2,754,139	-1.50(-2.65%)
Aug 31, 2015	53.59	57.25	53.59	56.60	3,309,074	+2.49(+4.60%)
Aug 28, 2015	53.50	54.46	53.50	54.11	1,372,437	+0.12(+0.22%)
Aug 27, 2015	53.00	54.61	52.62	53.99	2,554,109	+1.43(+2.72%)
Aug 26, 2015	52.71	52.73	50.69	52.56	3,384,901	+0.60(+1.15%)
Aug 25, 2015	52.05	52.53	51.32	51.96	4,053,602	+0.66(+1.29%)
Aug 24, 2015	46.62	51.74	45.25	51.30	5,904,663	+1.16(+2.31%)
Aug 21, 2015		50.78	49.81	50.14	3,096,168	-0.26(-0.52%)
Aug 20, 2015	48.89	51.05	48.80	50.40	2,795,869	+0.94(+1.90%)
Aug 19, 2015	50.23	50.40	49.01	49.46	2,685,612	-0.78(-1.55%)
Aug 18, 2015	51.07	51.25	50.15	50.24	1,698,298	-0.70(-1.37%)
Aug 17, 2015	50.50	51.00	50.20	50.94	1,612,652	+0.34(+0.67%)
Aug 14, 2015	50.04	50.89	49.93	50.60	2,110,784	+0.32(+0.64%)
Aug 13, 2015	52.59	52.65	49.13	50.28	5,515,673	-2.61(-4.93%)
Aug 12, 2015	52.75	53.28	52.19	52.89	2,190,318	-0.07(-0.13%)
Aug 11, 2015	54.58	54.58	52.13	52.96	3,190,849	-1.65(-3.02%)
Aug 10, 2015	54.05	55.35	53.68	54.61	3,301,685	+1.18(+2.21%)
Aug 07, 2015	53.21	54.33	52.96	53.43	5,161,881	+0.76(+1.44%)
Aug 06, 2015	53.92	55.77	52.40	52.67	18,049,124	-22.31(-29.75%)
Aug 05, 2015	76.96	77.39	74.79	74.98	4,291,985	-1.61(-2.10%)
Aug 04, 2015	75.62	77.04	75.49	76.59	1,791,811	+1.12(+1.48%)