$18.12 -0.04 (%) Krispy Kreme Doughnuts Inc - NYSE

Jul. 28, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
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
2/7/201417.2817.8217.2517.411,589,713
2/6/201416.3817.1316.3717.02982,713
2/5/201416.1316.5515.7016.341,347,619
2/4/201416.3316.8716.1416.151,268,627
2/3/201417.2517.4115.9016.152,611,154
1/31/201417.0717.4016.7717.251,859,040
1/30/201418.1318.2317.4317.471,700,478
1/29/201418.2218.3717.9117.961,034,543
1/28/201417.5318.5817.5318.451,365,228
1/27/201418.1118.3917.2817.481,483,353
1/24/201418.4818.5417.8218.131,300,901
1/23/201418.9118.9118.3618.561,011,271
1/22/201419.1719.2718.7418.821,650,160
1/21/201419.2219.3018.9819.181,102,987
1/17/201419.2019.3918.9719.00980,131
1/16/201419.4219.5319.1519.23820,971
1/15/201419.6120.1419.1219.511,596,531
1/14/201418.9819.5818.9819.49957,860
1/13/201418.8119.6918.7618.981,354,984
1/10/201419.2419.3018.7119.061,650,191
1/9/201419.4919.8819.0819.25832,251
1/8/201419.5919.6819.1019.511,963,634
1/7/201419.1819.6619.0419.571,104,254
1/6/201419.5519.6519.0419.05909,365
1/3/201419.2819.5319.2819.37686,048
1/2/201419.3119.4119.0619.28858,442
12/31/201319.6219.6819.0719.291,678,114
12/30/201319.5419.8019.3919.62612,070
12/27/201319.8419.8819.5319.58861,533
12/26/201319.6820.0519.5719.90915,505
12/24/201319.6419.9219.5119.69668,165
12/23/201319.1719.6819.1319.611,234,297
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!