$17.61 -0.41 (%) Krispy Kreme Doughnuts Inc - NYSE

Sep. 19, 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
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
4/3/201314.5014.5813.9714.12992,580
4/2/201314.2914.7214.1314.51833,453
4/1/201314.4814.6514.2014.231,036,542
3/28/201314.4914.5414.4314.44828,820
3/27/201314.4514.4914.2314.42607,670
3/26/201314.7214.8014.5014.57525,074
3/25/201314.8715.0514.5814.63715,084
3/22/201314.6014.9614.6014.80709,755
3/21/201315.0015.1114.4614.581,159,959
3/20/201314.3515.1614.3515.061,918,293
3/19/201314.4514.4913.9614.211,314,394
3/18/201314.3814.6114.1614.442,224,013
3/15/201314.1614.7213.4014.546,928,128
3/14/201315.0815.3314.7614.952,253,927
3/13/201314.6515.0014.5914.961,321,002
3/12/201314.7814.8914.5214.631,398,819
3/11/201314.7514.9214.5914.731,168,394
3/8/201314.9514.9714.6314.691,029,366
3/7/201314.7214.9014.5814.781,001,899
3/6/201314.6615.0914.4314.672,013,846
3/5/201314.2514.5614.2014.561,624,289
3/4/201313.3314.4013.3114.052,076,184
3/1/201313.0613.3412.9113.321,062,787
2/28/201313.2613.5013.1813.20609,345
2/27/201312.8513.4412.8013.261,039,941
2/26/201312.6412.9112.5112.891,298,988
2/25/201312.9312.9612.6012.601,076,918
2/22/201312.8212.9012.6512.84801,039
2/21/201312.7912.8812.5412.721,231,690
2/20/201313.2813.3012.7712.791,606,666
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center