Krispy Kreme Doughnuts Inc $15.74

up +0.43


25/7/2014 04:02 PM  |  NYSE : KKD  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
10/8/201322.8623.5022.6323.222,547,512
10/7/201322.3422.8622.2022.801,806,995
10/4/201321.1622.8721.1122.683,852,276
10/3/201319.9021.2119.9021.182,797,667
10/2/201319.6620.0019.6419.98858,309
10/1/201319.3019.8419.3019.84669,231
9/30/201319.4719.5919.2719.34797,149
9/27/201319.3520.1219.2619.821,297,761
9/26/201319.4519.7519.2219.341,117,380
9/25/201319.7219.8619.3619.37822,829
9/24/201319.5220.0519.3619.70808,415
9/23/201319.7819.7818.9119.561,286,615
9/20/201320.1320.2419.7119.911,307,914
9/19/201320.1520.2019.8520.111,029,343
9/18/201319.5420.2719.3920.111,347,240
9/17/201319.7119.8319.4319.501,006,429
9/16/201319.8120.1219.5819.63999,547
9/13/201319.3619.7419.3119.601,023,855
9/12/201319.3319.6419.1919.301,225,280
9/11/201319.7119.7119.1419.281,188,528
9/10/201319.0719.8419.0219.711,837,371
9/9/201318.8019.1718.7219.051,152,713
9/6/201318.9018.9918.2618.671,551,821
9/5/201319.0119.2818.7518.821,553,157
9/4/201318.9619.5018.8118.992,939,569
9/3/201319.7520.1518.2518.995,222,188
8/30/201321.3321.6419.6519.7211,490,912
8/29/201322.7823.3022.4723.232,419,744
8/28/201321.8822.6521.8622.241,161,780
8/27/201322.6022.7121.7621.761,023,532
8/26/201322.7223.5722.6322.891,088,947
8/23/201322.8422.8422.2022.60852,679
8/22/201322.0522.7321.8822.62668,251
8/21/201321.9122.1421.5021.80832,477
8/20/201321.2422.0321.1821.95666,096
8/19/201321.1521.5221.1121.17599,544
8/16/201320.9421.6420.8221.161,062,095
8/15/201321.6921.7020.6121.081,625,391
8/14/201322.0322.2621.7221.78844,387
8/13/201322.4822.7421.8822.04928,606
8/12/201321.9523.3121.7222.522,868,898
8/9/201321.0021.4921.0021.401,071,923
8/8/201320.9521.3920.9521.04762,944
8/7/201321.0221.1120.6020.821,001,193
8/6/201321.3021.4021.0121.08862,454
8/5/201321.4821.7421.1721.301,241,800
8/2/201321.5421.6821.3721.60637,797
8/1/201321.1621.6921.1021.58903,146
7/31/201320.8921.1820.8521.02831,784
7/30/201320.6520.8720.5820.85757,546
7/29/201320.6620.9220.4320.621,161,448
7/26/201319.6220.6619.5020.651,530,737
7/25/201319.5319.6819.0719.67859,452
7/24/201319.7319.8219.4019.65995,431
7/23/201319.6219.8619.4919.66890,623
7/22/201319.2719.6519.2519.591,455,176
7/19/201319.6619.6619.2619.33668,889
7/18/201319.6419.7919.5219.68624,260
7/17/201319.6219.8919.4419.581,155,138
7/16/201320.1520.2118.8719.701,966,554
7/15/201320.3420.6019.8320.191,199,422
7/12/201319.6020.2519.6020.101,238,393
7/11/201319.8819.9919.4619.60883,701
7/10/201319.5419.8019.4219.63983,737
7/9/201319.9519.9819.5319.551,378,897
7/8/201319.4019.9419.3219.891,492,883
7/5/201319.2919.4519.0019.381,237,611
7/3/201318.9719.1118.8519.001,060,108
7/2/201318.2019.1218.2019.022,534,420
7/1/201317.6118.2517.5218.211,037,928
6/28/201317.5617.7217.4017.452,460,215
6/27/201317.9918.0217.4217.51931,426
6/26/201317.3517.9517.3517.891,211,560
6/25/201316.8217.3216.7217.14783,490
6/24/201316.8116.8116.1816.64937,018
6/21/201317.5317.5816.8616.981,230,725
6/20/201317.4217.8417.0117.441,700,257
6/19/201317.9118.0017.4217.63785,133
6/18/201317.2918.0017.2717.861,779,160
6/17/201317.2317.2816.9117.01937,277
6/14/201317.2717.2916.9517.02851,431
6/13/201317.2817.3016.9317.261,012,043
6/12/201317.7317.8717.2517.30653,355
6/11/201317.7417.7917.2017.591,106,228
6/10/201318.2018.3017.8517.971,247,158
6/7/201317.9918.6917.8818.042,856,779
6/6/201316.5817.5716.5317.561,611,884
6/5/201316.6017.1016.5716.601,482,024
6/4/201317.1717.4416.7016.852,310,761
6/3/201317.3017.4416.4017.193,774,252
5/31/201315.3617.7915.3517.3212,014,185
5/30/201313.5914.4013.5514.263,090,775
5/29/201313.5013.6913.2013.521,094,195
5/28/201313.3413.8213.3413.601,153,259
5/24/201312.8313.1812.7513.181,198,713
5/23/201312.6513.0312.5912.95735,810
5/22/201313.0313.2112.7212.80678,763
5/21/201313.0413.1612.9513.03478,262
5/20/201313.0513.2212.9613.05580,400
5/17/201312.8813.1512.8813.09810,976
Trading Center