$17.39 0.00 (%) Krispy Kreme Doughnuts Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
5/29/201517.3717.5317.3317.39640,856
5/28/201517.2817.4417.2717.39301,965
5/27/201517.1017.4417.0717.27298,306
5/26/201517.1417.1716.9017.05500,099
5/22/201517.3117.5017.2217.22238,079
5/21/201517.3717.5017.3117.33249,989
5/20/201517.4317.5017.2817.35478,867
5/19/201517.4117.5417.3117.45499,091
5/18/201517.3417.6017.2617.40619,254
5/15/201517.4717.5517.3317.35516,433
5/14/201517.3217.5117.1417.43635,083
5/13/201517.2017.3617.1817.24525,192
5/12/201517.1817.2717.0117.19724,370
5/11/201517.4617.6017.2517.27904,091
5/8/201517.7617.7617.3217.45671,064
5/7/201517.2217.7117.2217.56669,434
5/6/201517.5417.6517.2117.27694,975
5/5/201518.0918.2217.3417.54582,715
5/4/201518.0818.3218.0818.14350,348
5/1/201517.8418.2917.8418.06450,183
4/30/201517.9418.1317.6817.80931,221
4/29/201519.0819.1217.7918.111,220,642
4/28/201519.1019.3618.8719.22372,371
4/27/201519.3719.5019.0419.13565,168
4/24/201518.9619.5718.9619.34854,644
4/23/201518.9219.0118.5918.86717,113
4/22/201518.8318.9518.7018.80458,526
4/21/201518.8718.9518.7318.79419,505
4/20/201518.6318.9918.6318.83948,965
4/17/201518.7718.9518.4718.51868,600
4/16/201519.0419.2018.8518.86814,383
4/15/201519.3019.4018.9118.98688,638
4/14/201519.8219.8319.1019.15707,642
4/13/201519.9520.1119.7519.80510,380
4/10/201519.8120.0719.8119.89361,115
4/9/201520.3020.4519.8019.90390,156
4/8/201519.9520.4219.9020.34321,084
4/7/201520.4320.4319.9019.90206,965
4/6/201519.9120.4319.7420.41339,498
4/2/201519.6920.1319.5720.01435,303
4/1/201519.9420.0819.6319.74367,923
3/31/201520.0820.1019.8719.99326,092
3/30/201520.2520.3519.8820.24380,675
3/27/201519.9420.2319.9020.11351,813
3/26/201520.0020.2019.8919.92399,657
3/25/201520.8921.0020.0820.15387,120
3/24/201520.7321.0020.6520.91364,845
3/23/201520.3820.8120.3820.75337,738
3/20/201520.6720.9420.3220.41644,596
3/19/201520.2820.6720.2820.52406,070
3/18/201520.2020.4120.0420.27493,240
3/17/201519.6120.1919.5820.16915,192
3/16/201519.4719.6819.3419.51480,085
3/13/201519.0119.4318.9719.32892,740
3/12/201519.1619.9518.5119.022,609,192
3/11/201520.3520.7820.2620.35980,887
3/10/201520.5620.8220.1920.36582,116
3/9/201521.0921.1620.7420.78599,236
3/6/201521.5521.6521.0121.01284,403
3/5/201521.1521.7021.0821.65369,335
3/4/201521.3821.3821.1021.13356,997
3/3/201521.6321.7421.4121.46400,194
3/2/201521.8321.9321.4221.75485,413
2/27/201522.1222.2321.7921.82462,319
2/26/201522.0922.3222.0022.10666,304
2/25/201521.7422.2421.7422.08567,124
2/24/201521.2021.8021.1621.76600,212
2/23/201520.8221.1320.7321.09318,617
2/20/201521.0221.2020.8620.91410,535
2/19/201521.0721.4321.0221.05292,535
2/18/201520.9021.1020.8621.01236,428
2/17/201521.0121.0820.8120.87209,472
2/13/201521.3021.3920.8621.06438,987
2/12/201521.3321.4320.9721.34529,016
2/11/201521.4721.4921.1421.37511,206
2/10/201520.9221.5020.8221.49846,016
2/9/201520.7921.0820.6120.80733,269
2/6/201519.8821.0019.8420.99706,869
2/5/201519.7519.9219.5519.82204,804
2/4/201519.7419.8419.6619.78358,016
2/3/201519.3519.8819.1919.86449,820
2/2/201519.4919.5619.0119.34361,513
1/30/201519.9119.9319.2519.47601,984
1/29/201520.3220.3720.0120.07694,426
1/28/201520.4220.4920.1920.30459,774
1/27/201520.1920.3620.1220.32310,351
1/26/201520.1020.4820.0520.35441,444
1/23/201519.9120.2919.9120.17402,667
1/22/201519.4219.8819.4219.86360,233
1/21/201519.1919.5619.1919.42332,446
1/20/201519.2819.3518.8319.29576,514
1/16/201518.8119.2718.8019.27425,085
1/15/201519.6219.6518.8018.93718,595
1/14/201519.5119.6119.1419.61599,593
1/13/201519.8519.9819.4819.74569,911
1/12/201519.4220.0319.3119.63836,223
1/9/201519.9719.9719.4619.481,032,205
1/8/201519.7619.9819.6319.961,042,745
1/7/201518.7419.8218.7419.641,332,038
1/6/201519.0819.0818.3418.59482,250
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center