$20.07 -0.23 (%) Krispy Kreme Doughnuts Inc - NYSE

Jan. 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
4/23/20104.004.003.963.99460,400
4/22/20103.894.003.814.00536,900
4/21/20104.184.183.903.91853,300
4/20/20104.154.334.074.15676,700
4/19/20104.284.283.824.061,284,300
4/16/20104.854.854.174.222,226,000
4/15/20105.095.104.944.96772,500
4/14/20104.935.094.915.04436,000
4/13/20105.085.154.874.88674,100
4/12/20104.655.144.635.081,208,000
4/9/20104.634.664.444.66352,300
4/8/20104.394.624.304.55382,800
4/7/20104.284.474.284.42359,500
4/6/20104.114.314.114.31335,700
4/5/20104.084.194.084.15276,100
4/1/20104.044.094.004.07178,700
3/31/20104.054.094.004.02197,500
3/30/20104.094.104.014.08173,600
3/29/20104.004.103.954.09241,400
3/26/20103.964.073.914.00186,100
3/25/20103.964.083.913.93280,100
3/24/20103.974.063.933.94220,000
3/23/20103.994.033.884.01277,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center