$19.41 +0.12 (%) Krispy Kreme Doughnuts Inc - NYSE

Dec. 22, 2014 | 10:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
3/7/201419.0019.0418.6218.65720,960
3/6/201418.6018.9518.6018.90588,025
3/5/201419.1119.1918.5318.57872,102
3/4/201418.8319.3218.8119.12857,396
3/3/201418.7418.7518.1418.561,004,199
2/28/201419.5419.6018.8319.02919,696
2/27/201418.8719.5418.8319.511,177,159
2/26/201418.0818.9118.0818.87811,178
2/25/201418.2918.4518.0418.07534,194
2/24/201418.0218.3517.8418.27707,957
2/21/201418.2518.3117.9417.97927,646
2/20/201418.2818.3918.1418.23738,080
2/19/201418.3418.3818.1218.29949,406
2/18/201418.2518.5218.1218.41581,780
2/14/201418.3718.3918.0718.22608,286
2/13/201417.9518.4517.9518.39830,477
2/12/201418.2018.4217.8418.171,073,528
2/11/201418.0118.4117.8318.151,316,680
2/10/201417.8818.1217.5117.961,565,807
2/7/201417.2817.8217.2517.411,589,713
2/6/201416.3817.1316.3717.02982,713
2/5/201416.1316.5515.7016.341,347,619
2/4/201416.3316.8716.1416.151,268,627
2/3/201417.2517.4115.9016.152,611,154
1/31/201417.0717.4016.7717.251,859,040
1/30/201418.1318.2317.4317.471,700,478
1/29/201418.2218.3717.9117.961,034,543
1/28/201417.5318.5817.5318.451,365,228
1/27/201418.1118.3917.2817.481,483,353
1/24/201418.4818.5417.8218.131,300,901
1/23/201418.9118.9118.3618.561,011,271
1/22/201419.1719.2718.7418.821,650,160
1/21/201419.2219.3018.9819.181,102,987
1/17/201419.2019.3918.9719.00980,131
1/16/201419.4219.5319.1519.23820,971
1/15/201419.6120.1419.1219.511,596,531
1/14/201418.9819.5818.9819.49957,860
1/13/201418.8119.6918.7618.981,354,984
1/10/201419.2419.3018.7119.061,650,191
1/9/201419.4919.8819.0819.25832,251
1/8/201419.5919.6819.1019.511,963,634
1/7/201419.1819.6619.0419.571,104,254
1/6/201419.5519.6519.0419.05909,365
1/3/201419.2819.5319.2819.37686,048
1/2/201419.3119.4119.0619.28858,442
12/31/201319.6219.6819.0719.291,678,114
12/30/201319.5419.8019.3919.62612,070
12/27/201319.8419.8819.5319.58861,533
12/26/201319.6820.0519.5719.90915,505
12/24/201319.6419.9219.5119.69668,165
12/23/201319.1719.6819.1319.611,234,297
12/20/201318.7919.1718.6319.091,585,442
12/19/201319.0019.1218.6318.64723,536
12/18/201318.6319.0818.5219.041,476,772
12/17/201318.5018.8118.2618.641,446,585
12/16/201318.1318.5117.9518.451,352,913
12/13/201318.3518.4117.8018.042,100,847
12/12/201318.0518.4518.0418.261,957,832
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center