FinancialContent is the trusted provider of stock market information to the media industry.
Green Mountain Coffee Roasters (NQ: )
103.99 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Mar 10, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 10, 2014 103.99 103.99 103.99 0 -2.01(-1.90%)
Mar 07, 2014 108.36 108.89 104.28 106.00 2,464,327 -1.12(-1.05%)
Mar 06, 2014 110.64 110.99 106.74 107.12 3,082,461 -3.42(-3.09%)
Mar 05, 2014 108.78 112.49 106.81 110.54 3,559,041 +1.92(+1.77%)
Mar 04, 2014 111.47 111.98 107.71 108.62 3,129,489 -1.32(-1.20%)
Mar 03, 2014 109.29 111.05 107.27 109.94 3,634,182 +0.16(+0.15%)
Feb 28, 2014 114.25 114.38 108.84 109.78 3,991,066 -3.11(-2.75%)
Feb 27, 2014 115.33 116.40 112.39 112.89 4,118,471 -3.21(-2.76%)
Feb 26, 2014 117.73 118.95 115.82 116.10 2,816,392 -1.40(-1.19%)
Feb 25, 2014 121.19 121.93 117.18 117.50 3,765,895 -3.99(-3.28%)
Feb 24, 2014 123.21 123.25 121.07 121.49 2,308,079 -1.55(-1.26%)
Feb 21, 2014 123.79 124.20 121.86 123.04 2,493,555 -0.70(-0.57%)
Feb 20, 2014 118.38 124.42 118.01 123.74 4,194,924 +5.80(+4.92%)
Feb 19, 2014 119.64 119.98 116.90 117.94 3,191,274 -2.42(-2.01%)
Feb 18, 2014 115.85 120.97 115.40 120.36 3,862,790 +4.33(+3.73%)
Feb 14, 2014 116.03 116.03 116.03 0 -4.74(-3.92%)
Feb 13, 2014 118.83 122.38 118.18 120.77 5,003,806 +0.81(+0.67%)
Feb 12, 2014 117.15 120.77 116.61 119.96 5,945,741 +0.56(+0.47%)
Feb 11, 2014 111.13 120.24 111.01 119.40 10,286,861 +8.48(+7.65%)
Feb 10, 2014 107.67 111.50 105.80 110.92 6,429,891 +3.17(+2.94%)
Feb 07, 2014 98.15 113.23 98.00 107.75 14,023,327 +5.65(+5.53%)
Feb 06, 2014 110.00 110.50 99.57 102.10 32,428,333 +21.22(+26.24%)
Feb 05, 2014 80.58 84.02 80.30 80.88 6,541,755 +0.74(+0.92%)
Feb 04, 2014 78.67 80.97 78.66 80.14 3,978,697 +2.15(+2.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More