$17.29 -0.15 (%) Krispy Kreme Doughnuts Inc - NYSE

Sep. 30, 2014 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
12/11/201318.9519.1217.8518.053,421,351
12/10/201319.3319.3918.8318.951,935,365
12/9/201320.0020.0519.2719.331,660,767
12/6/201319.8120.0619.7319.971,186,066
12/5/201320.2120.4019.6519.731,780,837
12/4/201319.5920.4919.5820.213,822,928
12/3/201320.6021.3019.5719.5913,493,239
12/2/201325.0525.2024.0724.552,737,548
11/29/201325.7125.8025.2925.38339,325
11/27/201325.0725.6225.0725.53580,109
11/26/201325.0525.2424.9025.10955,202
11/25/201325.4725.5524.9925.03724,786
11/22/201326.1526.1625.2425.441,122,663
11/21/201325.4426.6325.2626.51763,928
11/20/201324.9325.8124.9325.31556,730
11/19/201325.0925.3624.7724.93675,917
11/18/201325.6525.9624.8425.01692,402
11/15/201325.4225.8625.3225.83657,845
11/14/201325.5425.6625.3025.46530,630
11/13/201324.9625.6424.9325.53585,432
11/12/201325.0925.3324.9425.22480,206
11/11/201325.1025.4125.0025.25574,803
11/8/201324.7125.2224.7125.08988,666
11/7/201325.7625.9124.7024.751,039,003
11/6/201325.7526.4025.4725.741,798,311
11/5/201324.4425.5924.4325.331,382,629
11/4/201324.1024.8524.1024.59753,711
11/1/201324.3824.4923.8824.10659,849
10/31/201323.7024.4823.5624.26625,893
10/30/201324.0924.1523.6523.76634,168
10/29/201323.5824.0023.5824.00535,372
10/28/201323.9424.2023.5123.53882,845
10/25/201324.5024.6923.8524.001,003,168
10/24/201324.2224.5824.0324.54474,361
10/23/201324.3524.5023.9024.25523,020
10/22/201323.7124.6623.7124.581,215,793
10/21/201323.5124.1123.5123.65892,513
10/18/201323.5724.2323.3123.521,106,609
10/17/201323.2123.4723.1023.42573,777
10/16/201322.8423.3022.8423.21610,152
10/15/201322.7923.1722.6522.77756,652
10/14/201322.8323.0022.0622.90873,669
10/11/201323.0623.1922.5823.021,041,710
10/10/201323.2523.4722.9623.081,119,037
10/9/201323.1523.3622.5522.952,008,141
10/8/201322.8623.5022.6323.222,547,512
10/7/201322.3422.8622.2022.801,806,995
10/4/201321.1622.8721.1122.683,852,276
10/3/201319.9021.2119.9021.182,797,667
10/2/201319.6620.0019.6419.98858,309
10/1/201319.3019.8419.3019.84669,231
9/30/201319.4719.5919.2719.34797,149
9/27/201319.3520.1219.2619.821,297,761
9/26/201319.4519.7519.2219.341,117,380
9/25/201319.7219.8619.3619.37822,829
9/24/201319.5220.0519.3619.70808,415
9/23/201319.7819.7818.9119.561,286,615
9/20/201320.1320.2419.7119.911,307,914
9/19/201320.1520.2019.8520.111,029,343
9/18/201319.5420.2719.3920.111,347,240
9/17/201319.7119.8319.4319.501,006,429
9/16/201319.8120.1219.5819.63999,547
9/13/201319.3619.7419.3119.601,023,855
9/12/201319.3319.6419.1919.301,225,280
9/11/201319.7119.7119.1419.281,188,528
9/10/201319.0719.8419.0219.711,837,371
9/9/201318.8019.1718.7219.051,152,713
9/6/201318.9018.9918.2618.671,551,821
9/5/201319.0119.2818.7518.821,553,157
9/4/201318.9619.5018.8118.992,939,569
9/3/201319.7520.1518.2518.995,222,188
8/30/201321.3321.6419.6519.7211,490,912
8/29/201322.7823.3022.4723.232,419,744
8/28/201321.8822.6521.8622.241,161,780
8/27/201322.6022.7121.7621.761,023,532
8/26/201322.7223.5722.6322.891,088,947
8/23/201322.8422.8422.2022.60852,679
8/22/201322.0522.7321.8822.62668,251
8/21/201321.9122.1421.5021.80832,477
8/20/201321.2422.0321.1821.95666,096
8/19/201321.1521.5221.1121.17599,544
8/16/201320.9421.6420.8221.161,062,095
8/15/201321.6921.7020.6121.081,625,391
8/14/201322.0322.2621.7221.78844,387
8/13/201322.4822.7421.8822.04928,606
8/12/201321.9523.3121.7222.522,868,898
8/9/201321.0021.4921.0021.401,071,923
8/8/201320.9521.3920.9521.04762,944
8/7/201321.0221.1120.6020.821,001,193
8/6/201321.3021.4021.0121.08862,454
8/5/201321.4821.7421.1721.301,241,800
8/2/201321.5421.6821.3721.60637,797
8/1/201321.1621.6921.1021.58903,146
7/31/201320.8921.1820.8521.02831,784
7/30/201320.6520.8720.5820.85757,546
7/29/201320.6620.9220.4320.621,161,448
7/26/201319.6220.6619.5020.651,530,737
7/25/201319.5319.6819.0719.67859,452
7/24/201319.7319.8219.4019.65995,431
7/23/201319.6219.8619.4919.66890,623
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center