$17.26 +0.36 (%) Krispy Kreme Doughnuts Inc - NYSE

Sep. 2, 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
9/1/201516.7217.1016.7216.90679,386
8/31/201517.1917.3217.0517.14534,804
8/28/201517.0917.3017.0217.22650,972
8/27/201517.4417.5016.9517.101,118,014
8/26/201517.0017.2916.9417.28521,031
8/25/201517.0817.1516.6116.63674,733
8/24/201516.6617.5716.5016.71553,703
8/21/201517.2117.4916.9917.30519,603
8/20/201517.7817.8917.5417.56332,426
8/19/201518.2318.2418.0018.00390,787
8/18/201518.4318.5418.3018.35451,090
8/17/201518.4318.5918.2618.44250,161
8/14/201518.1218.6018.0618.46453,841
8/13/201518.4118.4118.0418.24467,382
8/12/201517.5718.5317.4618.40789,594
8/11/201517.6817.7517.4717.66368,865
8/10/201517.6017.9117.4517.79541,523
8/7/201517.6617.6717.4217.53420,667
8/6/201518.3218.3617.6117.64662,717
8/5/201518.6018.7218.3018.33561,020
8/4/201518.5318.8218.4518.50547,100
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
  • 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!