$17.47 +0.17 (%) Krispy Kreme Doughnuts Inc - NYSE

Sep. 4, 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
11/26/20105.485.635.465.61147,165
11/24/20105.415.595.385.54419,036
11/23/20105.465.485.305.35320,459
11/22/20105.355.515.295.51459,237
11/19/20105.395.425.265.38294,604
11/18/20105.325.405.295.38313,349
11/17/20105.275.405.185.24493,230
11/16/20105.375.475.205.24631,167
11/15/20105.285.505.285.40421,638
11/12/20105.435.475.205.27756,838
11/11/20105.415.535.305.46575,370
11/10/20105.735.755.435.501,102,278
11/9/20106.006.025.675.73570,594
11/8/20105.756.005.685.96689,526
11/5/20105.585.765.555.75705,308
11/4/20105.705.745.435.52919,118
11/3/20105.715.715.565.62404,045
11/2/20105.705.745.605.71414,243
11/1/20105.645.755.555.63530,961
10/29/20105.585.685.495.60487,934
10/28/20105.815.845.505.63575,273
10/27/20105.865.865.445.701,325,378
10/26/20105.756.005.735.94826,693
10/25/20105.755.835.685.76762,787
10/22/20105.555.705.505.66836,239
10/21/20105.445.595.325.44610,569
10/20/20105.355.505.295.39456,637
10/19/20105.235.465.175.29572,248
10/18/20105.115.305.065.30423,851
10/15/20105.255.255.105.11589,718
10/14/20105.205.235.105.19410,781
10/13/20104.975.244.935.18575,250
10/12/20105.035.034.894.96367,660
10/11/20105.065.135.005.06326,852
10/8/20104.905.144.875.14757,209
10/7/20104.864.944.784.90264,054
10/6/20104.824.934.734.83453,617
10/5/20104.744.854.704.85509,496
10/4/20104.754.844.604.69361,031
10/1/20104.584.754.554.75270,588
9/30/20104.704.704.544.58389,823
9/29/20104.674.724.584.62355,941
9/28/20104.444.684.314.68655,520
9/27/20104.474.474.344.41247,828
9/24/20104.344.474.324.47543,473
9/23/20104.304.404.224.26393,599
9/22/20104.424.424.264.34303,945
9/21/20104.324.474.284.44266,613
9/20/20104.244.394.224.37450,137
9/17/20104.384.384.234.24352,836
9/16/20104.444.494.254.32339,855
9/15/20104.474.534.364.50394,688
9/14/20104.414.504.374.48429,607
9/13/20104.354.444.354.44589,045
9/10/20104.284.354.214.31432,786
9/9/20104.294.334.164.26379,165
9/8/20104.304.304.164.22349,972
9/7/20104.404.464.244.27492,863
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!