$18.92 +0.35 (%) Krispy Kreme Doughnuts Inc - NYSE

Oct. 31, 2014 | 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
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
5/16/201313.2313.3012.7512.841,284,651
5/15/201313.2813.3513.0613.271,020,963
5/14/201313.0313.3013.0313.28605,500
5/13/201313.0513.1412.8813.03693,950
5/10/201313.1513.2713.1113.15362,700
5/9/201313.1113.2813.0513.16493,554
5/8/201313.1113.2513.0113.10503,633
5/7/201313.0913.1612.8813.14835,666
5/6/201312.6013.3012.5513.001,417,322
5/3/201312.7312.8912.6212.632,004,533
5/2/201312.7112.8712.3212.524,219,015
5/1/201313.5513.6412.4612.634,096,442
4/30/201314.0314.0813.6413.661,312,783
4/29/201314.4214.5014.0014.02849,412
4/26/201314.3614.4914.2114.41833,856
4/25/201314.4214.7314.3314.352,170,492
4/24/201314.2514.5714.1514.381,621,577
4/23/201314.0814.2713.9514.24893,807
4/22/201314.0414.0613.6913.96726,105
4/19/201313.5514.3213.5314.021,121,455
4/18/201314.0714.1413.2713.601,773,365
4/17/201314.4314.5014.0614.43600,340
4/16/201314.4114.6114.1214.59843,970
4/15/201314.8814.9714.1514.25838,673
4/12/201314.6715.0514.6215.01805,259
4/11/201314.8915.2914.7214.78863,401
4/10/201314.5015.0114.4714.93927,327
4/9/201314.6414.7314.4014.47902,663
4/8/201314.4414.6614.4014.64536,550
4/5/201314.1914.4813.9914.43554,332
4/4/201314.1314.5514.1014.511,025,918
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center