$19.51 +0.16 (%) Krispy Kreme Doughnuts Inc - NYSE

Dec. 17, 2014 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
12/16/201419.3119.5519.1819.35768,676
12/15/201419.1119.5719.0419.29629,074
12/12/201418.3119.2418.3119.05879,824
12/11/201418.8518.9118.3718.411,296,128
12/10/201419.2419.4918.1818.643,614,284
12/9/201419.8620.6519.6620.181,684,225
12/8/201420.6120.7320.0520.08664,095
12/5/201420.5020.8820.3720.62555,227
12/4/201420.7720.7920.4320.53478,510
12/3/201421.0321.0820.6520.77656,391
12/2/201420.8321.0720.7520.99712,865
12/1/201420.2520.8520.2220.77852,342
11/28/201420.5920.8920.3420.36376,820
11/26/201420.3920.6920.2220.51365,005
11/25/201420.2920.5220.2020.38463,735
11/24/201419.8620.2019.7620.20443,480
11/21/201420.4020.4019.6219.77478,351
11/20/201419.7720.2419.7320.17368,190
11/19/201420.0020.0919.5119.82658,181
11/18/201419.8620.1519.7620.01449,807
11/17/201420.1820.2519.7719.85547,380
11/14/201420.0820.2519.9720.18398,758
11/13/201420.2220.3119.8420.08506,048
11/12/201419.8320.2219.7820.15456,630
11/11/201419.5219.9819.5219.89622,980
11/10/201419.3619.6919.2219.54534,257
11/7/201419.3319.5419.2319.30392,177
11/6/201419.0519.4218.9619.38487,523
11/5/201419.3619.6819.0419.16582,260
11/4/201418.9519.3818.8519.34549,436
11/3/201418.9319.2818.7518.97887,955
10/31/201418.7319.0218.4818.92763,417
10/30/201418.3218.6418.2018.57347,839
10/29/201418.2518.4617.9418.37491,528
10/28/201417.7518.2517.5718.25936,908
10/27/201417.2417.8017.0817.72499,935
10/24/201417.3417.3516.9917.30329,966
10/23/201417.3317.6517.3017.36373,961
10/22/201417.4617.6717.2417.25346,004
10/21/201417.3617.4617.0717.43456,956
10/20/201416.9217.3716.9217.34440,612
10/17/201417.9618.0016.9116.96720,592
10/16/201417.2617.8817.1717.77544,619
10/15/201416.8017.5016.6617.44683,195
10/14/201416.7017.2016.6816.91635,179
10/13/201416.8117.0116.5016.63348,412
10/10/201416.8417.2616.6616.82465,697
10/9/201417.2017.3016.8416.89331,276
10/8/201416.8817.2816.7917.26381,889
10/7/201416.9517.2416.8016.86382,688
10/6/201417.2717.3816.8917.07383,055
10/3/201417.2117.5917.0917.28496,266
10/2/201416.7617.0716.4117.04830,880
10/1/201417.2017.2716.7116.76708,993
9/30/201417.4917.6016.8017.161,025,678
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center