$17.14 -0.08 (%) Krispy Kreme Doughnuts Inc - NYSE

Aug. 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
4/9/201520.3020.4519.8019.90390,156
4/8/201519.9520.4219.9020.34321,084
4/7/201520.4320.4319.9019.90206,965
4/6/201519.9120.4319.7420.41339,498
4/2/201519.6920.1319.5720.01435,303
4/1/201519.9420.0819.6319.74367,923
3/31/201520.0820.1019.8719.99326,092
3/30/201520.2520.3519.8820.24380,675
3/27/201519.9420.2319.9020.11351,813
3/26/201520.0020.2019.8919.92399,657
3/25/201520.8921.0020.0820.15387,120
3/24/201520.7321.0020.6520.91364,845
3/23/201520.3820.8120.3820.75337,738
3/20/201520.6720.9420.3220.41644,596
3/19/201520.2820.6720.2820.52406,070
3/18/201520.2020.4120.0420.27493,240
3/17/201519.6120.1919.5820.16915,192
3/16/201519.4719.6819.3419.51480,085
3/13/201519.0119.4318.9719.32892,740
3/12/201519.1619.9518.5119.022,609,192
3/11/201520.3520.7820.2620.35980,887
3/10/201520.5620.8220.1920.36582,116
3/9/201521.0921.1620.7420.78599,236
3/6/201521.5521.6521.0121.01284,403
3/5/201521.1521.7021.0821.65369,335
3/4/201521.3821.3821.1021.13356,997
3/3/201521.6321.7421.4121.46400,194
3/2/201521.8321.9321.4221.75485,413
2/27/201522.1222.2321.7921.82462,319
2/26/201522.0922.3222.0022.10666,304
2/25/201521.7422.2421.7422.08567,124
2/24/201521.2021.8021.1621.76600,212
2/23/201520.8221.1320.7321.09318,617
2/20/201521.0221.2020.8620.91410,535
2/19/201521.0721.4321.0221.05292,535
2/18/201520.9021.1020.8621.01236,428
2/17/201521.0121.0820.8120.87209,472
2/13/201521.3021.3920.8621.06438,987
2/12/201521.3321.4320.9721.34529,016
2/11/201521.4721.4921.1421.37511,206
2/10/201520.9221.5020.8221.49846,016
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
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!