Historical Prices for NASDAQ, GMCR - Green Mountain Coffee Roasters Inc.

GMCR

Green Mountain Coffee Roasters

03/12/10 17:24

LAST: 92.65	CHANGE: 0.29	OPEN: 92.59	HIGH: 93.41	ASK: 74.02	VOLUME: 532,907
LAST: 92.65	CHANGE(%): 0.31	PREV: 92.36	LOW: 91.55	BID: 68.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/12/10	92.59	93.41	91.55	92.65	533,400
03/11/10	92.70	92.75	91.05	92.36	591,500
03/10/10	91.46	93.55	90.86	92.17	781,600
03/09/10	92.78	94.76	90.72	91.21	1,253,800
03/08/10	88.47	93.67	88.15	92.44	2,247,600
03/05/10	88.43	88.57	87.21	87.74	592,700
03/04/10	87.23	87.82	85.89	87.32	626,300
03/03/10	89.09	89.30	86.44	87.23	1,307,300
03/02/10	83.91	89.75	83.50	87.89	3,972,200
03/01/10	84.79	84.82	82.55	83.61	1,214,400
02/26/10	84.29	84.52	83.52	84.39	680,400
02/25/10	83.65	84.00	82.20	83.90	1,033,500
02/24/10	83.24	85.09	83.03	84.46	2,503,300
02/23/10	82.65	83.40	80.68	81.12	888,200
02/22/10	84.24	84.25	82.48	82.60	635,800
02/19/10	83.41	83.95	82.51	83.41	596,500
02/18/10	83.40	83.56	82.60	83.49	464,900
02/17/10	82.60	83.75	81.53	83.31	878,800
02/16/10	84.48	84.78	82.32	82.80	971,300
02/15/10	83.71	83.71	83.71	83.71	0

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist