$18.79 -0.04 (%) Krispy Kreme Doughnuts Inc - NYSE

Apr. 21, 2015 | 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
7/2/201416.0416.1616.0016.07632,067
7/1/201416.0116.1815.9015.991,047,367
6/30/201416.1216.1715.9515.98847,312
6/27/201416.1116.2016.0616.12461,662
6/26/201416.2916.2916.0816.20454,678
6/25/201416.0116.2916.0116.25562,551
6/24/201416.1516.2816.0416.04569,925
6/23/201416.2316.3316.1616.22805,106
6/20/201416.2416.3116.1316.18741,165
6/19/201416.2616.3816.1416.21437,570
6/18/201416.2716.2716.1016.23502,558
6/17/201416.0016.3015.9616.23778,111
6/16/201416.1316.2015.9616.00573,042
6/13/201416.2216.3016.0716.15518,261
6/12/201416.1816.4216.0616.25943,902
6/11/201416.0816.2516.0816.18645,391
6/10/201416.3816.4016.0916.23835,042
6/9/201416.3216.4916.2716.421,141,883
6/6/201416.2816.3316.1416.301,133,983
6/5/201416.0916.2615.9316.161,543,474
6/4/201416.2016.2615.8715.982,371,627
6/3/201416.9216.9216.1616.196,915,946
6/2/201419.0619.2518.6919.001,984,789
5/30/201418.9419.1618.6918.84565,709
5/29/201419.1219.3018.9018.99500,510
5/28/201419.0519.2018.9819.091,249,520
5/27/201418.8019.1118.7519.09537,993
5/23/201418.6018.8718.4218.79464,277
5/22/201418.1618.7518.1518.61714,690
5/21/201417.8718.1817.7418.13501,695
5/20/201418.2918.3517.8017.83707,797
5/19/201418.4518.5418.2218.37639,536
5/16/201418.2318.4818.0618.47529,469
5/15/201418.2018.3117.8218.211,057,310
5/14/201418.0818.5418.0318.25774,689
5/13/201418.3018.6218.0518.10680,991
5/12/201417.9118.3617.8118.28691,725
5/9/201417.3817.9817.2517.90549,273
5/8/201417.5717.9717.4917.50514,321
5/7/201417.6817.7417.2517.63777,210
5/6/201417.9418.2517.7017.70611,941
5/5/201417.9718.1517.6017.98634,355
5/2/201418.2318.5918.0518.06761,872
5/1/201417.5018.1817.2518.171,070,969
4/30/201417.4717.6117.2117.54504,654
4/29/201417.2917.6917.1317.55510,918
4/28/201417.7017.9016.8717.281,298,182
4/25/201417.4817.7917.3617.67828,923
4/24/201418.1918.2017.4617.60817,547
4/23/201417.8418.2317.6818.03751,958
4/22/201417.5617.8617.5217.86600,517
4/21/201417.5417.6317.3417.53366,608
4/17/201417.6117.9017.4817.49460,491
4/16/201417.9317.9717.4617.62580,723
4/15/201417.7317.8617.3817.751,321,795
4/14/201417.3017.8517.2717.751,057,321
4/11/201417.0217.4016.7817.10862,191
4/10/201417.8517.8717.0317.10942,620
4/9/201417.5517.8517.3617.83961,408
4/8/201416.6617.6716.5617.501,264,604
4/7/201416.6016.7516.1616.651,307,761
4/4/201417.6317.7216.6316.691,464,715
4/3/201417.7217.8417.4417.50859,005
4/2/201417.8517.9217.6217.79845,289
4/1/201417.7118.0017.6417.821,036,221
3/31/201417.8317.8517.4317.73904,823
3/28/201417.2317.8617.2217.72811,089
3/27/201417.3817.4017.0717.17625,466
3/26/201417.9518.0917.2717.431,055,809
3/25/201418.0018.4317.7217.861,092,665
3/24/201418.6918.7817.6617.971,485,697
3/21/201418.9719.0118.6618.681,443,886
3/20/201419.3719.4518.8418.91775,539
3/19/201419.7919.7919.4219.50734,928
3/18/201419.0719.5818.8219.571,419,025
3/17/201420.4020.4418.9119.082,312,000
3/14/201420.1020.5520.0520.241,392,555
3/13/201421.2521.3019.6020.115,559,079
3/12/201419.3819.9419.1419.883,222,727
3/11/201419.0819.7919.0819.411,269,772
3/10/201418.6019.1418.4719.091,310,337
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center