$19.21 +0.06 (%) Krispy Kreme Doughnuts Inc - NYSE

Jul. 6, 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
9/24/20104.344.474.324.47543,473
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
9/3/20104.304.484.284.461,403,164
9/2/20104.194.304.134.261,084,203
9/1/20103.954.123.954.12715,110
8/31/20103.903.963.883.96355,500
8/30/20103.873.953.803.90479,400
8/27/20103.783.903.723.90154,300
8/26/20103.773.903.733.74160,700
8/25/20103.563.763.553.74215,400
8/24/20103.603.693.583.59209,100
8/23/20103.813.853.663.66189,200
8/20/20103.753.803.663.79288,300
8/19/20103.913.963.733.78344,000
8/18/20103.953.963.853.92149,300
8/17/20103.803.983.763.95311,000
8/16/20103.763.793.703.76128,900
8/13/20103.793.883.703.79302,800
8/12/20103.733.853.723.82193,200
8/11/20103.873.873.753.80372,200
8/10/20103.954.043.843.95280,100
8/9/20104.034.093.984.02157,900
8/6/20104.044.073.954.02202,400
8/5/20104.044.144.014.12308,800
8/4/20104.134.134.024.09235,800
8/3/20104.084.124.014.09327,000
8/2/20104.004.083.934.06399,300
7/30/20103.874.013.873.94325,400
7/29/20103.763.953.763.90365,400
7/28/20103.833.863.713.75226,000
7/27/20103.934.003.803.85369,400
7/26/20103.783.923.713.91401,500
7/23/20103.743.793.623.75365,100
7/22/20103.633.773.603.77530,900
7/21/20103.643.723.543.58499,000
7/20/20103.473.553.443.55247,100
7/19/20103.493.543.383.50261,000
7/16/20103.593.613.453.51411,400
7/15/20103.613.673.453.63248,500
7/14/20103.653.673.583.59145,800
7/13/20103.553.693.523.68381,000
7/12/20103.493.553.483.50116,100
7/9/20103.453.533.423.52116,600
7/8/20103.523.543.393.46168,900
7/7/20103.343.503.313.49318,800
7/6/20103.553.553.283.28451,000
  • 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!