$19.85 -0.04 (%) Krispy Kreme Doughnuts Inc - NYSE

Dec. 24, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
3/22/20104.004.013.843.98232,100
3/19/20104.234.243.934.01569,400
3/18/20104.084.254.084.21483,800
3/17/20103.874.073.864.05607,600
3/16/20103.813.863.733.86172,200
3/15/20103.833.843.753.81232,200
3/12/20103.843.873.783.84229,000
3/11/20103.823.863.763.85181,600
3/10/20103.813.893.773.85303,600
3/9/20103.733.823.683.79310,100
3/8/20103.703.773.683.76460,600
3/5/20103.533.713.523.70516,900
3/4/20103.693.703.483.501,032,300
3/3/20103.723.753.673.69274,000
3/2/20103.753.763.653.72377,900
3/1/20103.533.753.493.70607,400
2/26/20103.463.553.413.51306,000
2/25/20103.573.573.413.47530,200
2/24/20103.643.793.563.62648,400
2/23/20103.403.653.203.641,310,800
2/22/20103.473.473.333.37298,100
2/19/20103.423.483.393.45508,100
2/18/20103.313.423.263.42506,200
2/17/20103.223.353.173.34814,900
2/16/20102.993.212.993.20955,400
2/12/20103.003.042.952.99878,000
2/11/20102.993.032.993.00465,500
2/10/20103.003.012.983.00568,400
2/9/20103.023.092.983.03612,900
2/8/20102.983.072.933.011,062,000
2/5/20102.852.992.852.98464,900
2/4/20102.762.912.762.85525,900
2/3/20102.832.872.792.80229,500
2/2/20102.902.902.812.84196,700
2/1/20102.832.902.772.88367,800
1/29/20102.802.842.762.82386,000
1/28/20102.852.892.722.79456,300
1/27/20102.692.862.682.83359,100
1/26/20102.672.702.562.68555,900
1/25/20102.862.882.652.65545,800
1/22/20102.852.872.802.83458,500
1/21/20102.982.982.852.85404,400
1/20/20102.953.002.922.96287,300
1/19/20102.993.032.932.99225,800
1/15/20103.083.082.972.99374,600
1/14/20102.993.022.962.99321,500
1/13/20102.973.012.913.00392,300
1/12/20102.993.012.962.99628,500
1/11/20103.053.092.953.02544,800
1/8/20102.913.062.893.02867,800
1/7/20102.952.962.882.92428,900
1/6/20102.962.982.872.96498,600
1/5/20102.982.992.942.95248,400
1/4/20102.952.992.922.99336,000
12/31/20092.942.982.932.95308,400
12/30/20092.922.952.902.94292,600
12/29/20092.932.962.922.95229,900
12/28/20092.992.992.932.95211,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center