$17.22 -0.12 (%) Krispy Kreme Doughnuts Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 10:04 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
5/2/201617.5017.5017.2017.34664,225
4/29/201617.2017.4717.0017.41760,117
4/28/201617.2617.4517.1317.22681,803
4/27/201617.2617.4517.1117.41747,693
4/26/201617.1817.3617.1017.33834,406
4/25/201617.2117.2717.0817.171,108,822
4/22/201617.2217.3516.9217.278,473,881
4/21/201617.2617.4817.1417.281,639,319
4/20/201617.0517.5316.8817.243,505,080
4/19/201616.3616.3616.1516.24354,169
4/18/201616.0216.4015.9716.29415,361
4/15/201615.8816.2515.8816.02490,303
4/14/201616.1516.1915.8515.88510,046
4/13/201615.9816.2815.9516.16585,177
4/12/201615.7316.0015.6515.87478,888
4/11/201616.0416.0815.7215.76478,479
4/8/201615.9016.0615.7015.95622,796
4/7/201615.8516.0015.7715.86687,149
4/6/201615.8816.0515.8215.98547,225
4/5/201615.7216.0015.6515.90619,436
4/4/201616.0016.0515.8215.87550,273
4/1/201615.5116.0015.4115.97554,186
3/31/201615.4615.6315.4315.59438,001
3/30/201615.6515.8115.3915.43569,545
3/29/201615.0715.6314.9015.57728,140
3/28/201614.6715.2414.6715.05895,474
3/24/201614.2314.6814.1614.611,024,349
3/23/201614.0214.9413.5114.293,650,887
3/22/201615.4315.7415.3415.381,039,403
3/21/201615.8615.8815.4015.52695,914
3/18/201615.7615.9215.6915.84605,807
3/17/201615.3815.7015.3515.67458,287
3/16/201615.0215.4114.8815.40262,517
3/15/201615.4015.5815.0815.11231,411
3/14/201615.5515.6315.4115.41265,479
3/11/201615.0915.5814.9815.57470,763
3/10/201615.2015.3114.9714.99481,058
3/9/201615.0115.2114.9215.13319,964
3/8/201615.2415.3714.9514.95285,105
3/7/201615.0815.3714.9915.35414,352
3/4/201614.7315.2114.6815.13387,393
3/3/201614.6814.7914.5614.76283,267
3/2/201614.9014.9314.5314.73322,823
3/1/201614.7414.9414.6114.93368,591
2/29/201614.1814.7314.1814.64599,633
2/26/201614.4414.5614.1714.20355,448
2/25/201614.2314.4814.1514.38301,369
2/24/201614.0814.2513.9314.19289,307
2/23/201614.0814.3514.0214.19285,925
2/22/201614.0914.2714.0114.09306,297
2/19/201613.8514.2513.7613.96330,581
2/18/201614.3514.3513.7013.85475,578
2/17/201614.1414.6014.1414.37515,698
2/16/201613.8514.2113.8214.08271,363
2/12/201613.3213.8113.3013.73285,149
2/11/201613.0113.2612.9013.21541,759
2/10/201613.3313.4813.1413.16389,830
2/9/201613.7014.0013.1613.23630,220
2/8/201613.6413.8713.4313.78350,573
2/5/201614.2614.2613.7313.73333,537
2/4/201614.0714.2814.0114.22269,244
2/3/201614.4114.5313.9614.15374,119
2/2/201614.3914.4314.2614.35269,746
2/1/201614.5514.8314.4014.48333,044
1/29/201614.3014.6614.1514.66525,786
1/28/201614.3314.3614.1414.22279,251
1/27/201614.3514.4314.1514.23399,803
1/26/201614.0314.5514.0314.40403,777
1/25/201614.1314.2213.9714.00339,719
1/22/201614.1914.2914.0214.15304,553
1/21/201613.9214.3113.6714.04587,694
1/20/201613.5713.9913.2213.85582,007
1/19/201614.0214.1013.4813.71485,353
1/15/201613.4814.0013.2513.93938,812
1/14/201614.3214.4313.5513.811,064,262
1/13/201614.5814.7714.2414.29445,575
1/12/201614.5014.6814.3214.58416,533
1/11/201614.2814.4714.2414.42380,104
1/8/201614.3714.4014.1414.20396,935
1/7/201614.5214.6614.2814.31473,665
1/6/201614.6814.8914.6414.70396,154
1/5/201614.7515.1414.6914.87576,393
1/4/201614.8614.8914.5714.68499,906
12/31/201515.1915.3715.0615.07561,529
12/30/201515.1515.2915.0215.23420,374
12/29/201515.1615.2915.0415.14396,384
12/28/201515.1515.2414.9415.15410,822
12/24/201515.2515.3215.1515.22135,816
12/23/201515.0015.3014.9215.27380,603
12/22/201515.0015.0114.6914.96438,727
12/21/201514.8815.0514.7714.98357,693
12/18/201514.8214.9814.6014.81987,309
12/17/201515.1415.1514.7414.86427,293
12/16/201515.2115.2814.8815.09573,851
12/15/201514.9315.2114.9215.12603,341
12/14/201515.1315.1814.7114.90527,720
12/11/201514.8915.1014.8214.99737,792
12/10/201514.7715.1214.7215.07760,910
12/9/201514.4015.5014.3914.782,352,523
12/8/201514.1714.3814.0514.16982,971
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center