KEURIG GREEN MOUNTAIN Inc

(NASDAQ: GMCR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
119.95 Down -0.73 -0.60%
Find prices for:
KEURIG GREEN MOUNTAIN Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 121.96 120.11 120.69 120.68 704,526
07/18/2014 121.21 118.86 119.4 120.82 1,282,930
07/11/2014 123.42 121.11 122.22 122.9 1,199,863
07/03/2014 128.5 123.74 124.5 125.24 1,877,061
06/27/2014 126.87 122.5 122.69 125.25 3,606,998
06/20/2014 123.73 120.86 122.17 121.82 3,599,119
06/13/2014 121.25 117.37 120.39 119.8 2,685,182
06/06/2014 123.38 112.53 113.25 122.07 5,665,256
05/30/2014 113.8 111.91 112.72 112.78 1,491,836
05/23/2014 115.77 113.63 113.82 114.03 1,351,058
05/16/2014 114.68 111.79 114.35 114.48 2,122,663
05/09/2014 108.65 103.5 104 108.47 4,249,259
05/02/2014 93.13 90.41 92.94 90.61 2,544,665
05/02/2014 0.25 Ex-dividend
04/25/2014 94.26 91.77 93.3 93.27 1,891,890
04/17/2014 99.15 97.27 97.82 98.38 1,019,351
04/11/2014 101.47 97.18 97.48 97.98 2,941,000
04/04/2014 108.99 102.07 108.65 102.99 2,779,665
03/28/2014 109.44 107.48 107.9 108.15 1,608,231
03/21/2014 117.1 111.41 116.17 112 26,839,245
03/14/2014 115.92 106.51 107 113.25 6,050,316
03/07/2014 108.89 104.28 108.36 106 2,464,327
02/28/2014 114.38 108.84 114.25 109.78 3,991,066
02/21/2014 124.2 121.86 123.79 123.04 2,493,555
02/14/2014 121.2 115.07 120.77 116.03 4,834,807
02/14/2014 0.25 Ex-dividend
02/07/2014 113.23 98 98.15 107.75 14,023,327
01/31/2014 81.3 77.74 78 81 3,059,543
01/24/2014 80.21 78 80 78.68 2,040,693
01/17/2014 81.48 78.86 79.75 78.96 2,234,237
01/10/2014 80.96 80.1 80.6 80.76 1,970,706
01/03/2014 75.85 74.25 74.58 75.75 2,348,487
12/27/2013 76.39 74.63 75.95 74.83 1,222,768
12/20/2013 77.48 76.51 76.52 77.25 3,851,948
12/13/2013 73.62 70.92 71.32 72.66 2,413,964
12/06/2013 71.53 69.75 70.5 71.3 2,855,069
11/29/2013 68.75 67.1 68.01 67.38 1,606,064
11/22/2013 70.66 67.69 70.53 68.77 5,343,980
11/15/2013 63.18 60.65 61.01 63.02 4,245,968
11/08/2013 59.9 58.15 58.25 59.71 3,250,133
11/01/2013 63.36 61.91 63.03 62.68 2,629,660
10/25/2013 63.08 60.87 62.76 61.78 3,208,091
10/18/2013 65.68 62 62.16 64.41 6,652,597
10/11/2013 68.79 65.71 66.31 68.26 5,286,296
10/04/2013 76.64 75.3 75.86 75.71 1,936,468
09/27/2013 76.2 74.5 75.69 74.88 2,584,310
09/20/2013 85.24 83.2 84.44 84.16 3,844,737
09/13/2013 84.81 83.17 83.95 84.29 1,869,022
09/06/2013 85.53 81.7 85.25 82.14 4,251,103
08/30/2013 88.71 85.71 88.57 86.31 3,053,690
08/23/2013 85.96 82.8 83.1 85.61 4,585,593
08/16/2013 77.25 74.23 74.7 76.38 4,553,018
08/09/2013 78.9 75.67 75.71 78.17 3,978,208
08/02/2013 78.65 76.33 78.1 78.11 2,547,344
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:51 AM ET