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%)
Aug 03, 2015	75.44	76.72	75.05	75.47	2,204,021	+0.43(+0.57%)
Jul 31, 2015	74.32	75.25	73.73	75.04	1,659,628	+0.83(+1.12%)
Jul 30, 2015	74.45	74.72	72.91	74.21	1,318,236	-0.55(-0.74%)
Jul 29, 2015	74.46	76.49	73.76	74.76	2,631,806	+2.96(+4.12%)
Jul 28, 2015	71.69	72.18	70.52	71.80	1,107,070	+0.44(+0.62%)
Jul 27, 2015	69.50	72.35	68.78	71.36	1,935,205	+1.95(+2.81%)
Jul 24, 2015	71.05	71.16	69.26	69.41	1,154,080	-1.91(-2.68%)
Jul 23, 2015	72.19	72.19	71.02	71.32	1,034,361	-0.60(-0.83%)
Jul 22, 2015	70.95	72.36	70.55	71.92	1,929,435	+0.93(+1.31%)
Jul 21, 2015	70.30	71.63	70.14	70.99	1,124,787	-0.05(-0.07%)
Jul 20, 2015	69.70	71.70	69.35	71.04	1,625,976	+1.39(+2.00%)
Jul 17, 2015		70.74	69.26	69.65	1,097,964	-0.77(-1.09%)
Jul 16, 2015				70.42	1,778,758	+1.58(+2.30%)
Jul 15, 2015	69.58	70.83	68.72	68.84	1,629,536	-1.13(-1.61%)
Jul 14, 2015	69.53	70.65	69.44	69.97	1,208,420	-0.39(-0.55%)
Jul 13, 2015	70.35	70.64	69.58	70.36	1,558,732	+0.12(+0.17%)
Jul 10, 2015	71.78	71.78	70.14	70.24	1,084,413	-0.43(-0.61%)
Jul 09, 2015	71.57	72.50	70.63	70.67	1,666,339	-0.21(-0.30%)
Jul 08, 2015	71.72	72.47	70.71	70.88	1,368,687	-1.18(-1.64%)
Jul 07, 2015	71.76	72.34	70.51	72.06	2,339,058	+0.29(+0.40%)
Jul 06, 2015	73.54	73.74	71.44	71.77	2,128,921	-2.56(-3.44%)
Jul 02, 2015		74.33	74.33	74.33	0	-0.37(-0.50%)
Jul 01, 2015	77.01	77.09	74.41	74.70	1,968,044	-1.93(-2.52%)
Jun 30, 2015	76.50	76.77	75.32	76.63	2,545,950	+0.99(+1.31%)
Jun 29, 2015	77.08	77.89	75.56	75.64	1,537,392	-2.32(-2.98%)
Jun 26, 2015	77.94	78.63	77.53	77.96	2,478,701	-0.34(-0.43%)
Jun 25, 2015	80.93	81.18	78.03	78.30	2,808,164	-2.88(-3.55%)
Jun 24, 2015	83.63	83.79	80.93	81.18	1,815,973	-2.25(-2.70%)
Jun 23, 2015	82.42	83.77	82.20	83.43	1,320,752	+1.01(+1.23%)
Jun 22, 2015	83.48	83.72	82.27	82.42	1,603,026	-0.78(-0.94%)
Jun 19, 2015	83.49	84.73	82.65	83.20	3,255,830	-0.37(-0.44%)
Jun 18, 2015	83.81	85.04	83.43	83.57	1,281,017	-0.27(-0.32%)
Jun 17, 2015	83.71	84.68	83.03	83.84	1,007,795	+0.31(+0.37%)
Jun 16, 2015	84.89	84.99	83.45	83.53	2,137,542	-1.28(-1.51%)
Jun 15, 2015	83.48	84.88	82.78	84.81	1,989,319	+0.98(+1.17%)
Jun 12, 2015	82.35	84.43	80.83	83.83	2,911,897	-0.47(-0.56%)
Jun 11, 2015	84.52	84.85	83.55	84.30	2,038,342	+0.13(+0.15%)
Jun 10, 2015	85.01	85.11	84.13	84.17	1,779,383	-0.67(-0.79%)
Jun 09, 2015		85.70	84.49	84.84	2,932,694	-0.83(-0.97%)
Jun 08, 2015	86.02	86.77	84.25	85.67	1,912,248	-0.26(-0.30%)
Jun 05, 2015	83.60	87.12	83.53	85.93	3,492,079	+2.54(+3.05%)
Jun 04, 2015	83.99	84.41	82.42	83.39	2,846,964	-0.97(-1.15%)
Jun 03, 2015	85.82	85.82	84.20	84.36	2,505,611	-0.98(-1.15%)
Jun 02, 2015	86.06	86.56	85.33	85.34	1,776,646	-0.89(-1.03%)
Jun 01, 2015		86.24	85.12	86.23	1,899,426	-0.01(-0.01%)
May 29, 2015	88.34	88.39	86.19	86.24	2,520,145	-1.98(-2.24%)
May 28, 2015	88.74	89.13	87.89	88.22	1,639,283	-0.45(-0.51%)
May 27, 2015	89.80	90.09	88.39	88.67	1,930,848	-1.19(-1.32%)
May 26, 2015	90.29	90.48	89.21	89.86	1,775,101	-0.90(-0.99%)
May 22, 2015		90.76	90.76	90.76	0	-0.23(-0.25%)
May 21, 2015	89.76	91.54	89.56	90.99	2,594,955	+1.46(+1.63%)
May 20, 2015	88.43	90.35	88.01	89.53	4,231,857	+0.51(+0.57%)
May 19, 2015	90.58	90.87	88.60	89.02	3,732,925	-1.40(-1.55%)
May 18, 2015	94.00	94.10	89.89	90.42	6,760,773	-3.84(-4.07%)
May 15, 2015	96.50	96.80	93.33	94.26	9,933,425	-8.81(-8.55%)
May 14, 2015	102.66	104.81	102.66	103.08	2,514,100	+0.95(+0.93%)
May 13, 2015	100.76	102.60	100.66	102.13	2,405,064	+1.87(+1.87%)
May 12, 2015	101.00	101.13	99.36	100.26	1,725,088	-0.61(-0.60%)
May 11, 2015	101.60	103.38	100.85	100.87	2,560,544	-0.61(-0.61%)
May 08, 2015	98.65	101.99	98.52	101.48	3,330,536	+3.33(+3.39%)
May 07, 2015	95.45	100.91	95.04	98.16	9,193,349	-9.92(-9.18%)
May 06, 2015	110.86	111.70	107.55	108.08	4,469,211	-1.92(-1.75%)
May 05, 2015	111.60	112.53	109.76	110.00	1,795,484	-1.62(-1.45%)
May 04, 2015	116.03	116.03	110.93	111.62	3,128,467	-4.61(-3.97%)
May 01, 2015	116.60	117.84	115.56	116.23	1,592,037	-0.14(-0.12%)
Apr 30, 2015	114.13	117.82	113.93	116.37	1,874,174	+2.15(+1.88%)
Apr 29, 2015	114.76	115.10	113.15	114.22	1,422,313	-1.27(-1.10%)
Apr 28, 2015	115.42	116.85	115.12	115.49	850,856	+0.03(+0.03%)
Apr 27, 2015	115.20	116.18	114.54	115.46	930,554	+0.41(+0.36%)
Apr 24, 2015	114.48	115.65	113.75	115.05	824,409	+1.50(+1.32%)
Apr 23, 2015	113.74	114.33	112.65	113.55	1,036,793	-0.98(-0.86%)
Apr 22, 2015	112.93	114.67	112.07	114.53	1,202,768	+2.27(+2.02%)
Apr 21, 2015	113.82	114.00	111.20	112.26	1,106,316	-0.86(-0.76%)
Apr 20, 2015	113.68	114.67	112.79	113.12	973,239	+0.32(+0.28%)
Apr 17, 2015	113.33	114.14	112.15	112.80	1,348,806	-1.56(-1.36%)
Apr 16, 2015	115.84	116.17	114.26	114.36	874,034	-1.78(-1.53%)
Apr 15, 2015	115.85	117.25	115.25	116.14	1,264,640	+0.96(+0.83%)
Apr 14, 2015	116.39	117.23	114.48	115.18	1,604,209	-1.21(-1.04%)
Apr 13, 2015	116.13	117.63	116.13	116.39	757,659	-0.15(-0.13%)
Apr 10, 2015	118.84	119.55	116.11	116.54	748,158	-1.90(-1.60%)
Apr 09, 2015	117.95	119.47	117.37	118.44	754,343	+0.77(+0.65%)
Apr 08, 2015	114.65	118.21	114.65	117.67	1,312,627	+2.94(+2.56%)
Apr 07, 2015	115.30	116.12	114.57	114.73	801,789	-0.52(-0.45%)
Apr 06, 2015	112.51	115.55	112.50	115.25	1,660,687	+1.12(+0.98%)
Apr 02, 2015		114.13	114.13	114.13	0	+1.48(+1.31%)