$17.34 +0.38 (%) Krispy Kreme Doughnuts Inc - NYSE

Oct. 20, 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
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
2/19/201313.1313.4013.0913.30957,459
2/15/201313.0913.2712.9913.06857,811
2/14/201312.9413.1512.9013.10538,358
2/13/201313.1113.2512.8912.96764,340
2/12/201312.8613.3912.8213.121,338,056
2/11/201312.8112.9412.7612.88543,001
2/8/201312.8112.9712.7112.74726,440
2/7/201312.8412.9612.7212.81521,741
2/6/201312.6912.9512.6812.85675,196
2/5/201312.9112.9112.6712.73934,551
2/4/201312.8812.9612.6712.871,308,780
2/1/201312.9413.1312.9012.981,048,544
1/31/201312.8513.1912.8213.001,052,657
1/30/201313.0613.0812.8512.961,341,040
1/29/201312.9813.1012.9213.081,176,546
1/28/201313.0413.0812.8512.951,108,484
1/25/201313.0213.1012.8213.001,330,095
1/24/201312.7813.0412.7612.921,579,784
1/23/201312.8413.1212.5012.762,872,890
1/22/201312.5512.8012.3512.802,837,625
1/18/201311.9512.1011.8712.081,400,620
1/17/201311.7312.0011.7011.941,321,474
1/16/201311.4311.7111.3411.65909,660
1/15/201311.6711.7011.2711.441,494,276
1/14/201311.4811.9811.4811.822,039,955
1/11/201311.2511.3911.1711.36758,300
1/10/201311.1611.3411.0211.23770,964
1/9/201311.3811.4610.9711.101,457,141
1/8/201310.9511.4110.8911.411,602,142
1/7/201311.3211.3210.6810.922,083,457
1/4/201310.4911.1810.4511.154,083,193
1/3/20139.7410.129.7410.091,078,555
1/2/20139.609.859.529.751,801,525
12/31/20129.189.399.059.38742,176
12/28/20129.149.369.129.25443,676
12/27/20129.339.359.109.22566,836
12/26/20129.419.499.319.36366,784
12/24/20129.419.519.419.42238,622
12/21/20129.289.479.229.471,240,141
12/20/20129.359.449.259.44839,794
12/19/20129.469.579.329.37699,051
12/18/20129.509.729.419.451,006,512
12/17/20129.209.609.209.491,634,948
12/14/20129.009.399.009.181,411,951
12/13/20129.039.229.019.031,187,700
12/12/20129.059.159.009.01926,288
12/11/20129.089.168.969.03819,606
12/10/20129.039.159.009.03670,582
12/7/20129.129.129.019.03832,134
12/6/20128.939.088.859.061,635,476
12/5/20129.179.248.948.951,485,890
12/4/20129.179.259.059.171,419,956
12/3/20129.159.239.029.19904,538
11/30/20129.229.229.079.10848,476
11/29/20129.169.439.119.181,081,005
11/28/20129.009.118.919.061,154,974
11/27/20129.009.338.969.022,570,483
11/26/20129.259.349.209.331,702,559
11/23/20129.239.389.109.32860,391
11/21/20129.249.459.159.172,195,740
11/20/20128.529.498.269.319,413,224
11/19/20127.377.577.277.54995,933
11/16/20126.877.266.777.23768,083
11/15/20126.886.956.856.88299,410
11/14/20127.097.116.876.89357,890
11/13/20127.057.187.057.05277,516
11/12/20127.087.117.027.08289,690
11/9/20126.947.106.877.07435,158
11/8/20127.597.596.856.971,197,905
11/7/20127.637.667.497.60336,234
11/6/20127.717.897.697.75409,683
11/5/20127.537.717.527.70608,345
11/2/20127.507.577.447.52555,177
11/1/20127.447.527.387.441,143,408
10/31/20127.297.437.247.43298,484
10/26/20127.437.477.287.30267,717
10/25/20127.497.507.297.43610,411
10/24/20127.597.637.387.40330,035
10/23/20127.647.737.507.56511,812
10/22/20127.737.847.727.77341,835
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center