$17.22 -0.11 (%) Krispy Kreme Doughnuts Inc - NYSE

May. 22, 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
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
7/2/20103.523.523.403.45218,700
7/1/20103.333.483.303.46337,200
6/30/20103.363.483.353.37232,600
6/29/20103.433.453.353.35512,400
6/28/20103.553.653.493.49195,200
6/25/20103.513.743.453.601,374,100
6/24/20103.503.573.493.50258,700
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center