$20.93 -0.01 (%) Krispy Kreme Doughnuts Inc - New York Stock Exchange, Inc.

Jun. 27, 2016 | 02:15 PM

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
6/24/201620.9521.0320.9320.941,633,597
6/23/201620.9721.0220.9720.99582,109
6/22/201620.9920.9920.9620.96516,903
6/21/201620.9621.0020.9620.98719,424
6/20/201620.9721.0120.9520.951,202,955
6/17/201620.9921.0120.9420.95892,435
6/16/201620.9821.0020.9421.001,485,164
6/15/201621.0021.0120.9620.991,598,631
6/14/201621.0021.0320.9821.00636,422
6/13/201620.9821.0120.9621.00841,832
6/10/201620.9821.0420.9820.98481,051
6/9/201621.0521.0721.0021.00778,101
6/8/201621.0721.0921.0221.06780,109
6/7/201621.1121.1421.0421.08361,704
6/6/201621.1121.1621.0221.15387,041
6/3/201621.0621.1821.0021.15408,739
6/2/201621.0421.1121.0021.11570,104
6/1/201621.2421.2520.9621.173,330,112
5/31/201621.4021.5221.2121.381,474,053
5/27/201621.4921.5521.3421.39752,274
5/26/201621.4221.6521.4221.48878,043
5/25/201621.5221.7521.4021.47794,896
5/24/201621.3421.6421.2421.54946,943
5/23/201621.1421.3821.1121.352,159,628
5/20/201621.1021.1621.0721.16568,894
5/19/201621.1221.1921.0421.081,274,594
5/18/201621.0421.1921.0221.192,483,758
5/17/201621.0321.1121.0121.07983,276
5/16/201621.1221.1821.0021.031,932,935
5/13/201621.0521.2221.0221.141,845,938
5/12/201620.9921.2420.9821.013,260,246
5/11/201620.9921.0220.9620.962,107,029
5/10/201620.9221.2020.9221.004,234,935
5/9/201620.9120.9920.8620.9621,177,192
5/6/201616.8116.8716.5816.86673,019
5/5/201616.9316.9716.7516.82305,692
5/4/201616.8017.0616.6816.93362,215
5/3/201617.2717.3916.9316.93561,214
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center