$19.15 -0.19 (%) Krispy Kreme Doughnuts Inc - NYSE

Jul. 2, 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
2/9/201520.7921.0820.6120.80733,269
2/6/201519.8821.0019.8420.99706,869
2/5/201519.7519.9219.5519.82204,804
2/4/201519.7419.8419.6619.78358,016
2/3/201519.3519.8819.1919.86449,820
2/2/201519.4919.5619.0119.34361,513
1/30/201519.9119.9319.2519.47601,984
1/29/201520.3220.3720.0120.07694,426
1/28/201520.4220.4920.1920.30459,774
1/27/201520.1920.3620.1220.32310,351
1/26/201520.1020.4820.0520.35441,444
1/23/201519.9120.2919.9120.17402,667
1/22/201519.4219.8819.4219.86360,233
1/21/201519.1919.5619.1919.42332,446
1/20/201519.2819.3518.8319.29576,514
1/16/201518.8119.2718.8019.27425,085
1/15/201519.6219.6518.8018.93718,595
1/14/201519.5119.6119.1419.61599,593
1/13/201519.8519.9819.4819.74569,911
1/12/201519.4220.0319.3119.63836,223
1/9/201519.9719.9719.4619.481,032,205
1/8/201519.7619.9819.6319.961,042,745
1/7/201518.7419.8218.7419.641,332,038
1/6/201519.0819.0818.3418.59482,250
1/5/201519.2219.3818.8718.98427,132
1/2/201519.7819.8919.1919.43358,118
12/31/201419.7119.8719.5819.74505,895
12/30/201419.6519.9019.5919.69315,156
12/29/201419.6019.8719.5219.72344,843
12/26/201419.9620.0419.6219.66282,346
12/24/201420.0020.2819.8319.85229,118
12/23/201419.8720.2219.7819.89561,692
12/22/201419.4319.6119.1919.59389,343
12/19/201419.0319.3118.9819.29729,804
12/18/201419.8619.9418.6919.011,193,754
12/17/201419.3319.7419.2519.73409,833
12/16/201419.3119.5519.1819.35768,676
12/15/201419.1119.5719.0419.29629,074
12/12/201418.3119.2418.3119.05879,824
12/11/201418.8518.9118.3718.411,296,128
12/10/201419.2419.4918.1818.643,614,284
12/9/201419.8620.6519.6620.181,684,225
12/8/201420.6120.7320.0520.08664,095
12/5/201420.5020.8820.3720.62555,227
12/4/201420.7720.7920.4320.53478,510
12/3/201421.0321.0820.6520.77656,391
12/2/201420.8321.0720.7520.99712,865
12/1/201420.2520.8520.2220.77852,342
11/28/201420.5920.8920.3420.36376,820
11/26/201420.3920.6920.2220.51365,005
11/25/201420.2920.5220.2020.38463,735
11/24/201419.8620.2019.7620.20443,480
11/21/201420.4020.4019.6219.77478,351
11/20/201419.7720.2419.7320.17368,190
11/19/201420.0020.0919.5119.82658,181
11/18/201419.8620.1519.7620.01449,807
11/17/201420.1820.2519.7719.85547,380
11/14/201420.0820.2519.9720.18398,758
11/13/201420.2220.3119.8420.08506,048
11/12/201419.8320.2219.7820.15456,630
11/11/201419.5219.9819.5219.89622,980
11/10/201419.3619.6919.2219.54534,257
11/7/201419.3319.5419.2319.30392,177
11/6/201419.0519.4218.9619.38487,523
11/5/201419.3619.6819.0419.16582,260
11/4/201418.9519.3818.8519.34549,436
11/3/201418.9319.2818.7518.97887,955
10/31/201418.7319.0218.4818.92763,417
10/30/201418.3218.6418.2018.57347,839
10/29/201418.2518.4617.9418.37491,528
10/28/201417.7518.2517.5718.25936,908
10/27/201417.2417.8017.0817.72499,935
10/24/201417.3417.3516.9917.30329,966
10/23/201417.3317.6517.3017.36373,961
10/22/201417.4617.6717.2417.25346,004
10/21/201417.3617.4617.0717.43456,956
10/20/201416.9217.3716.9217.34440,612
10/17/201417.9618.0016.9116.96720,592
10/16/201417.2617.8817.1717.77544,619
10/15/201416.8017.5016.6617.44683,195
10/14/201416.7017.2016.6816.91635,179
10/13/201416.8117.0116.5016.63348,412
10/10/201416.8417.2616.6616.82465,697
10/9/201417.2017.3016.8416.89331,276
10/8/201416.8817.2816.7917.26381,889
10/7/201416.9517.2416.8016.86382,688
10/6/201417.2717.3816.8917.07383,055
10/3/201417.2117.5917.0917.28496,266
10/2/201416.7617.0716.4117.04830,880
10/1/201417.2017.2716.7116.76708,993
9/30/201417.4917.6016.8017.161,025,678
9/29/201417.1117.4817.1017.43593,959
9/26/201417.0717.3917.0717.31309,498
9/25/201417.1917.3416.9417.04415,033
9/24/201417.2117.3417.1417.24359,619
9/23/201417.0917.2817.0317.14499,725
9/22/201417.6017.6017.0717.20576,069
9/19/201418.0818.0917.5017.61779,924
9/18/201417.7018.0817.6918.02937,904
9/17/201417.5117.7017.3917.46349,973
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!