$17.41 +0.19 (%) Krispy Kreme Doughnuts Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
12/3/201514.1914.2913.8513.96426,962
12/2/201513.8814.1713.8314.15487,204
12/1/201514.1714.2613.9013.91511,698
11/30/201514.3214.3814.0714.14469,350
11/27/201514.2314.3914.0914.27277,339
11/25/201513.7114.2413.7114.20423,568
11/24/201513.4413.7313.4413.69645,167
11/23/201513.3413.6413.3313.51581,281
11/20/201513.2313.7013.2313.37991,647
11/19/201513.1613.3013.0413.16400,472
11/18/201513.2013.3013.0113.15695,481
11/17/201513.5013.5613.1313.18417,533
11/16/201513.1813.4613.1713.45235,198
11/13/201513.4913.4913.1513.22394,490
11/12/201513.8713.9913.5313.57509,479
11/11/201513.9614.0513.8213.94315,281
11/10/201513.8013.9813.7313.97309,922
11/9/201514.0714.0713.6913.83289,509
11/6/201513.8314.0913.6614.07337,823
11/5/201513.9814.1213.6813.90218,508
11/4/201514.1714.2513.8713.97295,995
11/3/201514.0114.2913.9814.17439,425
11/2/201513.6814.1513.4914.08375,918
10/30/201513.8714.0013.6313.69326,684
10/29/201514.1314.2313.7813.85292,645
10/28/201513.7414.2213.7414.22453,866
10/27/201513.8313.9913.6613.71470,852
10/26/201513.7013.9913.6613.86420,619
10/23/201514.1314.2413.6113.74654,003
10/22/201514.0514.2313.9614.08303,774
10/21/201514.1514.2313.9714.00419,173
10/20/201514.1614.3614.1414.14288,062
10/19/201514.1414.3314.1214.16242,799
10/16/201514.2314.2914.0214.22384,735
10/15/201513.8214.2313.7214.23507,189
10/14/201514.2014.2013.7013.76446,398
10/13/201514.1714.4214.0814.10351,250
10/12/201514.4314.5214.1514.24469,386
10/9/201514.0514.4814.0514.41891,575
10/8/201514.1414.1413.8314.051,058,865
10/7/201514.1114.2413.8814.14505,173
10/6/201514.2614.3114.0814.08708,660
10/5/201514.3014.3814.0514.251,086,018
10/2/201514.1714.3813.9214.24785,165
10/1/201514.5014.8014.1214.25986,643
9/30/201514.6914.8214.5014.63612,923
9/29/201514.8814.9314.5014.59731,185
9/28/201515.1015.2314.8314.87494,696
9/25/201515.3715.4815.0815.13773,050
9/24/201515.2615.4415.0515.21854,882
9/23/201515.4515.5415.3015.34435,002
9/22/201515.4515.6115.3415.43361,703
9/21/201515.6015.7915.5115.56368,413
9/18/201515.5715.7515.4815.52615,952
9/17/201515.7615.9815.7415.81425,960
9/16/201515.6015.8315.4315.79605,668
9/15/201515.7015.7615.3715.56980,872
9/14/201515.9516.0615.5815.68793,996
9/11/201515.6315.8815.4115.852,297,218
9/10/201514.9415.9614.6215.659,086,961
9/9/201518.0718.0717.4817.732,141,187
9/8/201517.6917.9517.4917.87561,655
9/4/201517.1317.5417.1317.47607,774
9/3/201517.2417.4417.1617.30582,904
9/2/201517.0717.2616.9317.26572,866
9/1/201516.7217.1016.7216.90679,386
8/31/201517.1917.3217.0517.14534,804
8/28/201517.0917.3017.0217.22650,972
8/27/201517.4417.5016.9517.101,118,014
8/26/201517.0017.2916.9417.28521,031
8/25/201517.0817.1516.6116.63674,733
8/24/201516.6617.5716.5016.71553,703
8/21/201517.2117.4916.9917.30519,603
8/20/201517.7817.8917.5417.56332,426
8/19/201518.2318.2418.0018.00390,787
8/18/201518.4318.5418.3018.35451,090
8/17/201518.4318.5918.2618.44250,161
8/14/201518.1218.6018.0618.46453,841
8/13/201518.4118.4118.0418.24467,382
8/12/201517.5718.5317.4618.40789,594
8/11/201517.6817.7517.4717.66368,865
8/10/201517.6017.9117.4517.79541,523
8/7/201517.6617.6717.4217.53420,667
8/6/201518.3218.3617.6117.64662,717
8/5/201518.6018.7218.3018.33561,020
8/4/201518.5318.8218.4518.50547,100
8/3/201518.6718.7218.4218.57260,908
7/31/201518.8818.9918.6018.64261,658
7/30/201518.6918.8718.5018.84207,168
7/29/201518.6119.0118.6118.75453,758
7/28/201518.2618.7118.0618.62545,103
7/27/201518.0118.2717.9118.16386,654
7/24/201518.2818.2918.0318.08613,609
7/23/201518.5818.6818.2118.22279,415
7/22/201518.4018.7018.4018.51274,955
7/21/201518.3018.5318.3018.46327,705
7/20/201518.5518.6018.2918.33378,079
7/17/201518.8218.8218.5118.55319,272
7/16/201518.8619.0118.7518.78418,740
7/15/201519.3719.4118.7918.82409,726
Trading Center