$20.92 -0.02 (%) Krispy Kreme Doughnuts Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
4/21/201518.8718.9518.7318.79419,505
4/20/201518.6318.9918.6318.83948,965
4/17/201518.7718.9518.4718.51868,600
4/16/201519.0419.2018.8518.86814,383
4/15/201519.3019.4018.9118.98688,638
4/14/201519.8219.8319.1019.15707,642
4/13/201519.9520.1119.7519.80510,380
4/10/201519.8120.0719.8119.89361,115
4/9/201520.3020.4519.8019.90390,156
4/8/201519.9520.4219.9020.34321,084
4/7/201520.4320.4319.9019.90206,965
4/6/201519.9120.4319.7420.41339,498
4/2/201519.6920.1319.5720.01435,303
4/1/201519.9420.0819.6319.74367,923
3/31/201520.0820.1019.8719.99326,092
3/30/201520.2520.3519.8820.24380,675
3/27/201519.9420.2319.9020.11351,813
3/26/201520.0020.2019.8919.92399,657
3/25/201520.8921.0020.0820.15387,120
3/24/201520.7321.0020.6520.91364,845
3/23/201520.3820.8120.3820.75337,738
3/20/201520.6720.9420.3220.41644,596
3/19/201520.2820.6720.2820.52406,070
3/18/201520.2020.4120.0420.27493,240
3/17/201519.6120.1919.5820.16915,192
3/16/201519.4719.6819.3419.51480,085
3/13/201519.0119.4318.9719.32892,740
3/12/201519.1619.9518.5119.022,609,192
3/11/201520.3520.7820.2620.35980,887
3/10/201520.5620.8220.1920.36582,116
3/9/201521.0921.1620.7420.78599,236
3/6/201521.5521.6521.0121.01284,403
3/5/201521.1521.7021.0821.65369,335
3/4/201521.3821.3821.1021.13356,997
3/3/201521.6321.7421.4121.46400,194
3/2/201521.8321.9321.4221.75485,413
2/27/201522.1222.2321.7921.82462,319
2/26/201522.0922.3222.0022.10666,304
2/25/201521.7422.2421.7422.08567,124
2/24/201521.2021.8021.1621.76600,212
2/23/201520.8221.1320.7321.09318,617
2/20/201521.0221.2020.8620.91410,535
2/19/201521.0721.4321.0221.05292,535
2/18/201520.9021.1020.8621.01236,428
2/17/201521.0121.0820.8120.87209,472
2/13/201521.3021.3920.8621.06438,987
2/12/201521.3321.4320.9721.34529,016
2/11/201521.4721.4921.1421.37511,206
2/10/201520.9221.5020.8221.49846,016
2/9/201520.7921.0820.6120.80733,269
2/6/201519.8821.0019.8420.99706,869
2/5/201519.7519.9219.5519.82204,804
2/4/201519.7419.8419.6619.78358,016
2/3/201519.3519.8819.1919.86449,820
2/2/201519.4919.5619.0119.34361,513
1/30/201519.9119.9319.2519.47601,984
1/29/201520.3220.3720.0120.07694,426
1/28/201520.4220.4920.1920.30459,774
1/27/201520.1920.3620.1220.32310,351
1/26/201520.1020.4820.0520.35441,444
1/23/201519.9120.2919.9120.17402,667
1/22/201519.4219.8819.4219.86360,233
1/21/201519.1919.5619.1919.42332,446
1/20/201519.2819.3518.8319.29576,514
1/16/201518.8119.2718.8019.27425,085
1/15/201519.6219.6518.8018.93718,595
1/14/201519.5119.6119.1419.61599,593
1/13/201519.8519.9819.4819.74569,911
1/12/201519.4220.0319.3119.63836,223
1/9/201519.9719.9719.4619.481,032,205
1/8/201519.7619.9819.6319.961,042,745
1/7/201518.7419.8218.7419.641,332,038
1/6/201519.0819.0818.3418.59482,250
1/5/201519.2219.3818.8718.98427,132
1/2/201519.7819.8919.1919.43358,118
12/31/201419.7119.8719.5819.74505,895
12/30/201419.6519.9019.5919.69315,156
12/29/201419.6019.8719.5219.72344,843
12/26/201419.9620.0419.6219.66282,346
12/24/201420.0020.2819.8319.85229,118
12/23/201419.8720.2219.7819.89561,692
12/22/201419.4319.6119.1919.59389,343
12/19/201419.0319.3118.9819.29729,804
12/18/201419.8619.9418.6919.011,193,754
12/17/201419.3319.7419.2519.73409,833
12/16/201419.3119.5519.1819.35768,676
12/15/201419.1119.5719.0419.29629,074
12/12/201418.3119.2418.3119.05879,824
12/11/201418.8518.9118.3718.411,296,128
12/10/201419.2419.4918.1818.643,614,284
12/9/201419.8620.6519.6620.181,684,225
12/8/201420.6120.7320.0520.08664,095
12/5/201420.5020.8820.3720.62555,227
12/4/201420.7720.7920.4320.53478,510
12/3/201421.0321.0820.6520.77656,391
12/2/201420.8321.0720.7520.99712,865
12/1/201420.2520.8520.2220.77852,342
11/28/201420.5920.8920.3420.36376,820
11/26/201420.3920.6920.2220.51365,005
11/25/201420.2920.5220.2020.38463,735
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center