$18.37 0.00 (%) Krispy Kreme Doughnuts Inc - NYSE

Oct. 29, 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
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
10/19/20127.857.867.717.77789,768
10/18/20128.018.027.917.93327,229
10/17/20127.938.077.878.03667,488
10/16/20127.857.927.817.90347,453
10/15/20127.707.817.677.81354,210
10/12/20127.637.727.547.67214,119
10/11/20127.767.787.627.65233,977
10/10/20127.767.857.707.70247,881
10/9/20127.757.827.717.77497,724
10/8/20127.757.817.707.77471,135
10/5/20127.957.967.767.81334,555
10/4/20127.928.007.857.91351,205
10/3/20127.817.907.717.89474,178
10/2/20128.178.197.747.80895,497
10/1/20128.008.177.868.17738,406
9/28/20127.878.027.777.93426,534
9/27/20127.757.977.737.94594,602
9/26/20127.777.787.617.76550,957
9/25/20127.877.947.737.76451,262
9/24/20127.907.957.827.86394,363
9/21/20128.038.097.937.94794,505
9/20/20127.877.977.817.96311,531
9/19/20127.897.997.887.93362,036
9/18/20127.837.957.797.88425,291
9/17/20128.018.017.837.86604,787
9/14/20128.088.208.028.04625,140
9/13/20127.808.237.808.051,932,981
9/12/20127.537.807.467.801,100,270
9/11/20127.477.667.457.52458,175
9/10/20127.447.527.427.47397,797
9/7/20127.517.517.387.47968,228
9/6/20127.517.587.387.461,597,016
9/5/20127.567.677.387.481,196,225
9/4/20127.397.587.357.55714,607
8/31/20127.437.497.327.38521,448
8/30/20127.637.677.267.35999,066
8/29/20127.647.747.607.69557,031
8/28/20127.647.757.607.63664,981
8/27/20127.527.757.507.661,390,732
8/24/20127.337.647.257.491,835,440
8/23/20127.037.497.027.312,644,906
8/22/20126.826.996.826.951,529,547
8/21/20126.796.886.786.82757,853
8/20/20126.936.976.666.74758,783
8/17/20126.686.946.686.801,386,277
8/16/20126.476.566.436.55419,002
8/15/20126.426.496.426.48330,543
8/14/20126.356.436.296.42394,471
8/13/20126.326.356.266.33284,414
8/10/20126.316.346.276.32502,694
8/9/20126.306.346.266.31340,817
8/8/20126.276.336.136.29753,236
8/7/20126.256.346.226.31544,701
8/6/20126.176.246.146.21392,453
8/3/20126.106.186.036.14425,186
8/2/20125.976.135.966.00674,976
8/1/20126.176.175.996.00780,299
7/31/20126.186.256.106.10352,159
7/30/20126.376.416.226.22296,849
7/27/20126.346.426.256.37401,356
7/26/20126.236.356.116.32565,709
7/25/20126.146.246.066.09648,342
7/24/20126.136.206.096.11343,322
7/23/20126.206.266.116.12512,154
7/20/20126.526.626.246.31473,870
7/19/20126.626.716.536.58323,796
7/18/20126.696.766.576.59338,701
7/17/20126.566.766.526.71718,492
7/16/20126.396.676.386.521,228,317
7/13/20126.136.296.136.27307,954
7/12/20126.086.146.006.10417,567
7/11/20126.176.266.086.10409,885
7/10/20126.276.346.126.18365,904
7/9/20126.286.316.206.21384,453
7/6/20126.346.416.256.26360,074
7/5/20126.476.606.416.42494,817
7/3/20126.406.516.366.48213,268
7/2/20126.416.496.376.41387,430
6/29/20126.306.406.186.39699,775
6/28/20126.186.276.056.14583,813
6/27/20126.366.406.226.25503,450
6/26/20126.266.386.256.34469,964
6/25/20126.056.266.056.24506,272
6/22/20126.116.206.086.112,378,255
6/21/20126.296.306.026.04708,996
6/20/20126.346.406.226.28518,716
6/19/20126.206.356.206.30667,539
6/18/20126.066.196.016.17572,412
6/15/20126.116.196.026.09802,493
6/14/20126.036.116.006.09569,649
6/13/20126.146.275.956.01637,107
6/12/20126.076.206.056.16709,918
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center