$19.99 -0.25 (%) Krispy Kreme Doughnuts Inc - NYSE

Mar. 31, 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
6/23/20103.503.623.483.53199,000
6/22/20103.593.663.503.51240,700
6/21/20103.713.753.553.56327,200
6/18/20103.673.703.623.66365,200
6/17/20103.733.733.623.67153,900
6/16/20103.703.753.603.68289,500
6/15/20103.743.783.683.76325,200
6/14/20103.783.843.643.67249,400
6/11/20103.613.753.563.75310,000
6/10/20103.563.713.503.70733,900
6/9/20103.603.603.373.40458,400
6/8/20103.573.673.353.49864,900
6/7/20104.024.043.503.51919,400
6/4/20103.864.153.783.941,870,000
6/3/20103.673.793.553.69397,700
6/2/20103.523.713.503.71322,500
6/1/20103.653.703.503.50259,600
5/28/20103.833.863.653.70331,500
5/27/20103.643.863.623.86258,700
5/26/20103.493.663.493.56387,800
5/25/20103.383.503.253.45433,300
5/24/20103.583.683.473.48409,400
5/21/20103.483.643.443.60601,200
5/20/20103.653.673.473.50536,400
5/19/20103.773.843.653.74389,000
5/18/20104.004.003.823.82237,200
5/17/20103.954.003.833.92273,000
5/14/20104.074.073.903.93300,800
5/13/20104.024.094.004.04257,900
5/12/20103.974.043.874.03488,200
5/11/20103.743.993.713.97548,500
5/10/20103.803.843.723.78457,600
5/7/20103.623.683.463.65587,600
5/6/20103.693.843.353.53611,800
5/5/20103.693.873.653.71440,500
5/4/20103.813.813.683.71552,700
5/3/20103.743.853.703.85263,200
4/30/20103.883.943.703.70436,800
4/29/20103.823.893.753.87979,300
4/28/20103.763.833.703.76382,700
4/27/20103.803.943.743.74743,300
4/26/20103.994.003.943.96351,000
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center