$20.98 0.00 (%) Krispy Kreme Doughnuts Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:01 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
3/1/201614.7414.9414.6114.93368,591
2/29/201614.1814.7314.1814.64599,633
2/26/201614.4414.5614.1714.20355,448
2/25/201614.2314.4814.1514.38301,369
2/24/201614.0814.2513.9314.19289,307
2/23/201614.0814.3514.0214.19285,925
2/22/201614.0914.2714.0114.09306,297
2/19/201613.8514.2513.7613.96330,581
2/18/201614.3514.3513.7013.85475,578
2/17/201614.1414.6014.1414.37515,698
2/16/201613.8514.2113.8214.08271,363
2/12/201613.3213.8113.3013.73285,149
2/11/201613.0113.2612.9013.21541,759
2/10/201613.3313.4813.1413.16389,830
2/9/201613.7014.0013.1613.23630,220
2/8/201613.6413.8713.4313.78350,573
2/5/201614.2614.2613.7313.73333,537
2/4/201614.0714.2814.0114.22269,244
2/3/201614.4114.5313.9614.15374,119
2/2/201614.3914.4314.2614.35269,746
2/1/201614.5514.8314.4014.48333,044
1/29/201614.3014.6614.1514.66525,786
1/28/201614.3314.3614.1414.22279,251
1/27/201614.3514.4314.1514.23399,803
1/26/201614.0314.5514.0314.40403,777
1/25/201614.1314.2213.9714.00339,719
1/22/201614.1914.2914.0214.15304,553
1/21/201613.9214.3113.6714.04587,694
1/20/201613.5713.9913.2213.85582,007
1/19/201614.0214.1013.4813.71485,353
1/15/201613.4814.0013.2513.93938,812
1/14/201614.3214.4313.5513.811,064,262
1/13/201614.5814.7714.2414.29445,575
1/12/201614.5014.6814.3214.58416,533
1/11/201614.2814.4714.2414.42380,104
1/8/201614.3714.4014.1414.20396,935
1/7/201614.5214.6614.2814.31473,665
1/6/201614.6814.8914.6414.70396,154
1/5/201614.7515.1414.6914.87576,393
1/4/201614.8614.8914.5714.68499,906
12/31/201515.1915.3715.0615.07561,529
12/30/201515.1515.2915.0215.23420,374
12/29/201515.1615.2915.0415.14396,384
12/28/201515.1515.2414.9415.15410,822
12/24/201515.2515.3215.1515.22135,816
12/23/201515.0015.3014.9215.27380,603
12/22/201515.0015.0114.6914.96438,727
12/21/201514.8815.0514.7714.98357,693
12/18/201514.8214.9814.6014.81987,309
12/17/201515.1415.1514.7414.86427,293
12/16/201515.2115.2814.8815.09573,851
12/15/201514.9315.2114.9215.12603,341
12/14/201515.1315.1814.7114.90527,720
12/11/201514.8915.1014.8214.99737,792
12/10/201514.7715.1214.7215.07760,910
12/9/201514.4015.5014.3914.782,352,523
12/8/201514.1714.3814.0514.16982,971
12/7/201514.0114.3213.9114.28699,731
12/4/201513.9914.1313.8713.99482,432
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
Trading Center