$13.73 +0.52 (%) Krispy Kreme Doughnuts Inc - NYSE

Feb. 12, 2016 | 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
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
12/7/201514.0114.3213.9114.28699,731
12/4/201513.9914.1313.8713.99482,432
12/3/201514.1914.2913.8513.96426,962
12/2/201513.8814.1713.8314.15487,204
12/1/201514.1714.2613.9013.91511,698
11/30/201514.3214.3814.0714.14469,350
11/27/201514.2314.3914.0914.27277,339
11/25/201513.7114.2413.7114.20423,568
11/24/201513.4413.7313.4413.69645,167
11/23/201513.3413.6413.3313.51581,281
11/20/201513.2313.7013.2313.37991,647
11/19/201513.1613.3013.0413.16400,472
11/18/201513.2013.3013.0113.15695,481
11/17/201513.5013.5613.1313.18417,533
11/16/201513.1813.4613.1713.45235,198
11/13/201513.4913.4913.1513.22394,490
11/12/201513.8713.9913.5313.57509,479
11/11/201513.9614.0513.8213.94315,281
11/10/201513.8013.9813.7313.97309,922
11/9/201514.0714.0713.6913.83289,509
11/6/201513.8314.0913.6614.07337,823
11/5/201513.9814.1213.6813.90218,508
11/4/201514.1714.2513.8713.97295,995
11/3/201514.0114.2913.9814.17439,425
11/2/201513.6814.1513.4914.08375,918
10/30/201513.8714.0013.6313.69326,684
10/29/201514.1314.2313.7813.85292,645
10/28/201513.7414.2213.7414.22453,866
10/27/201513.8313.9913.6613.71470,852
10/26/201513.7013.9913.6613.86420,619
10/23/201514.1314.2413.6113.74654,003
10/22/201514.0514.2313.9614.08303,774
10/21/201514.1514.2313.9714.00419,173
10/20/201514.1614.3614.1414.14288,062
10/19/201514.1414.3314.1214.16242,799
10/16/201514.2314.2914.0214.22384,735
10/15/201513.8214.2313.7214.23507,189
10/14/201514.2014.2013.7013.76446,398
10/13/201514.1714.4214.0814.10351,250
10/12/201514.4314.5214.1514.24469,386
10/9/201514.0514.4814.0514.41891,575
10/8/201514.1414.1413.8314.051,058,865
10/7/201514.1114.2413.8814.14505,173
10/6/201514.2614.3114.0814.08708,660
10/5/201514.3014.3814.0514.251,086,018
10/2/201514.1714.3813.9214.24785,165
10/1/201514.5014.8014.1214.25986,643
9/30/201514.6914.8214.5014.63612,923
9/29/201514.8814.9314.5014.59731,185
9/28/201515.1015.2314.8314.87494,696
9/25/201515.3715.4815.0815.13773,050
9/24/201515.2615.4415.0515.21854,882
9/23/201515.4515.5415.3015.34435,002
9/22/201515.4515.6115.3415.43361,703
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center