$17.08 -0.08 (%) Krispy Kreme Doughnuts Inc - NYSE

Oct. 1, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
9/30/201417.4917.6016.8017.161,024,610
9/29/201417.1117.4817.1017.43593,959
9/26/201417.0717.3917.0717.31309,498
9/25/201417.1917.3416.9417.04415,033
9/24/201417.2117.3417.1417.24359,619
9/23/201417.0917.2817.0317.14499,725
9/22/201417.6017.6017.0717.20576,069
9/19/201418.0818.0917.5017.61779,924
9/18/201417.7018.0817.6918.02937,904
9/17/201417.5117.7017.3917.46349,973
9/16/201417.5017.5317.0017.45565,299
9/15/201417.4217.5717.2717.49574,902
9/12/201417.8118.0717.4817.521,429,672
9/11/201417.0717.8317.0017.821,065,218
9/10/201416.8817.2216.5117.073,788,543
9/9/201417.5917.8217.2617.611,978,566
9/8/201417.2617.8017.2117.67687,933
9/5/201416.8717.2316.7617.23306,936
9/4/201417.0517.1816.8816.95428,128
9/3/201417.3617.3717.0017.00686,239
9/2/201417.0617.3516.9317.33433,925
8/29/201416.9917.1216.9217.01233,691
8/28/201416.8117.1216.8017.01332,251
8/27/201417.2517.3216.9116.96376,452
8/26/201417.1017.2716.8117.24568,543
8/25/201417.0017.4016.9217.03956,593
8/22/201416.6216.8216.5916.75359,808
8/21/201416.6216.6916.3316.67358,960
8/20/201416.6616.7316.5516.62464,223
8/19/201416.5416.7716.5216.68389,264
8/18/201416.1716.5516.1716.53510,306
8/15/201416.2916.3415.9716.07443,035
8/14/201416.3016.3016.0516.12492,688
8/13/201416.4916.6316.0216.25713,575
8/12/201416.8316.8616.3916.48698,716
8/11/201416.1916.9516.0516.861,902,773
8/8/201415.4915.6915.4015.54449,408
8/7/201415.5115.7315.4015.52293,407
8/6/201415.2615.5715.2515.47314,270
8/5/201415.2515.6515.1715.32521,004
8/4/201414.9015.3714.9015.31515,534
8/1/201415.2915.4914.8214.91893,544
7/31/201415.1215.5015.0515.31534,373
7/30/201415.4615.5115.1815.19795,486
7/29/201415.4115.5315.3415.36613,937
7/28/201415.7915.7915.2815.40437,678
7/25/201415.2415.8315.2315.74794,135
7/24/201415.3015.5015.2515.311,067,547
7/23/201415.5615.5915.3315.35312,356
7/22/201415.4015.6315.3315.55374,364
7/21/201415.3515.4215.2315.33329,023
7/18/201415.3015.5615.2715.43673,017
7/17/201415.4615.5815.3015.32474,861
7/16/201415.8315.9315.5315.55478,836
7/15/201415.3616.0115.2815.80911,571
7/14/201415.4515.5015.1915.31919,507
7/11/201415.5015.5515.3215.41514,469
7/10/201415.5315.6715.4215.52656,082
7/9/201415.9115.9115.7315.78500,007
7/8/201416.0216.0415.6215.85788,943
7/7/201416.3016.3016.0016.01571,437
7/3/201416.1616.3916.1016.30427,421
7/2/201416.0416.1616.0016.07632,067
7/1/201416.0116.1815.9015.991,047,367
6/30/201416.1216.1715.9515.98847,312
6/27/201416.1116.2016.0616.12461,662
6/26/201416.2916.2916.0816.20454,678
6/25/201416.0116.2916.0116.25562,551
6/24/201416.1516.2816.0416.04569,925
6/23/201416.2316.3316.1616.22805,106
6/20/201416.2416.3116.1316.18741,165
6/19/201416.2616.3816.1416.21437,570
6/18/201416.2716.2716.1016.23502,558
6/17/201416.0016.3015.9616.23778,111
6/16/201416.1316.2015.9616.00573,042
6/13/201416.2216.3016.0716.15518,261
6/12/201416.1816.4216.0616.25943,902
6/11/201416.0816.2516.0816.18645,391
6/10/201416.3816.4016.0916.23835,042
6/9/201416.3216.4916.2716.421,141,883
6/6/201416.2816.3316.1416.301,133,983
6/5/201416.0916.2615.9316.161,543,474
6/4/201416.2016.2615.8715.982,371,627
6/3/201416.9216.9216.1616.196,915,946
6/2/201419.0619.2518.6919.001,984,789
5/30/201418.9419.1618.6918.84565,709
5/29/201419.1219.3018.9018.99500,510
5/28/201419.0519.2018.9819.091,249,520
5/27/201418.8019.1118.7519.09537,993
5/23/201418.6018.8718.4218.79464,277
5/22/201418.1618.7518.1518.61714,690
5/21/201417.8718.1817.7418.13501,695
5/20/201418.2918.3517.8017.83707,797
5/19/201418.4518.5418.2218.37639,536
5/16/201418.2318.4818.0618.47529,469
5/15/201418.2018.3117.8218.211,057,310
5/14/201418.0818.5418.0318.25774,689
5/13/201418.3018.6218.0518.10680,991
5/12/201417.9118.3617.8118.28691,725
5/9/201417.3817.9817.2517.90549,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center