$18.64 +0.07 (%) Krispy Kreme Doughnuts Inc - NYSE

Aug. 4, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
8/3/201518.6718.7218.4218.57260,908
7/31/201518.8818.9918.6018.64261,658
7/30/201518.6918.8718.5018.84207,168
7/29/201518.6119.0118.6118.75453,758
7/28/201518.2618.7118.0618.62545,103
7/27/201518.0118.2717.9118.16386,654
7/24/201518.2818.2918.0318.08613,609
7/23/201518.5818.6818.2118.22279,415
7/22/201518.4018.7018.4018.51274,955
7/21/201518.3018.5318.3018.46327,705
7/20/201518.5518.6018.2918.33378,079
7/17/201518.8218.8218.5118.55319,272
7/16/201518.8619.0118.7518.78418,740
7/15/201519.3719.4118.7918.82409,726
7/14/201519.4419.5419.2719.39259,340
7/13/201519.5519.6719.3819.45330,637
7/10/201519.1619.6119.1119.39503,492
7/9/201519.2619.3619.0619.13324,181
7/8/201519.1319.2618.9619.02228,159
7/7/201519.2519.3818.9619.31367,341
7/6/201519.0119.3718.8919.21266,677
7/2/201519.4119.4419.0819.15226,930
7/1/201519.4419.5819.1619.34371,294
6/30/201519.3419.3519.1819.26537,692
6/29/201519.7019.8019.1819.19627,992
6/26/201519.7719.8919.6819.86522,432
6/25/201519.9419.9419.6519.73292,716
6/24/201520.1420.2119.8219.89302,958
6/23/201520.2720.2720.0520.21330,690
6/22/201520.0820.2820.0020.18555,807
6/19/201519.9720.0219.7019.94601,198
6/18/201520.0020.2019.8519.94486,860
6/17/201520.0120.1019.7620.00652,777
6/16/201519.8020.0219.7619.93713,618
6/15/201519.7519.9519.5419.84895,927
6/12/201519.7519.9519.5019.811,152,258
6/11/201518.6920.3818.5319.816,588,851
6/10/201517.3517.5717.1917.401,784,871
6/9/201517.3417.4317.2417.28544,482
6/8/201517.1017.4917.1017.38563,514
6/5/201517.3317.3517.0617.11734,793
6/4/201517.3217.4617.1917.31456,363
6/3/201517.1717.4617.1217.31545,870
6/2/201517.2417.3617.0317.11637,583
6/1/201517.4617.5017.2117.28515,946
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!