$20.94 0.00 (%) Krispy Kreme Doughnuts Inc - New York Stock Exchange, Inc.

Jun. 27, 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
11/21/201420.4020.4019.6219.77478,351
11/20/201419.7720.2419.7320.17368,190
11/19/201420.0020.0919.5119.82658,181
11/18/201419.8620.1519.7620.01449,807
11/17/201420.1820.2519.7719.85547,380
11/14/201420.0820.2519.9720.18398,758
11/13/201420.2220.3119.8420.08506,048
11/12/201419.8320.2219.7820.15456,630
11/11/201419.5219.9819.5219.89622,980
11/10/201419.3619.6919.2219.54534,257
11/7/201419.3319.5419.2319.30392,177
11/6/201419.0519.4218.9619.38487,523
11/5/201419.3619.6819.0419.16582,260
11/4/201418.9519.3818.8519.34549,436
11/3/201418.9319.2818.7518.97887,955
10/31/201418.7319.0218.4818.92763,417
10/30/201418.3218.6418.2018.57347,839
10/29/201418.2518.4617.9418.37491,528
10/28/201417.7518.2517.5718.25936,908
10/27/201417.2417.8017.0817.72499,935
10/24/201417.3417.3516.9917.30329,966
10/23/201417.3317.6517.3017.36373,961
10/22/201417.4617.6717.2417.25346,004
10/21/201417.3617.4617.0717.43456,956
10/20/201416.9217.3716.9217.34440,612
10/17/201417.9618.0016.9116.96720,592
10/16/201417.2617.8817.1717.77544,619
10/15/201416.8017.5016.6617.44683,195
10/14/201416.7017.2016.6816.91635,179
10/13/201416.8117.0116.5016.63348,412
10/10/201416.8417.2616.6616.82465,697
10/9/201417.2017.3016.8416.89331,276
10/8/201416.8817.2816.7917.26381,889
10/7/201416.9517.2416.8016.86382,688
10/6/201417.2717.3816.8917.07383,055
10/3/201417.2117.5917.0917.28496,266
10/2/201416.7617.0716.4117.04830,880
10/1/201417.2017.2716.7116.76708,993
9/30/201417.4917.6016.8017.161,025,678
9/29/201417.1117.4817.1017.43593,959
9/26/201417.0717.3917.0717.31309,498
9/25/201417.1917.3416.9417.04415,033
9/24/201417.2117.3417.1417.24359,619
9/23/201417.0917.2817.0317.14499,725
9/22/201417.6017.6017.0717.20576,069
9/19/201418.0818.0917.5017.61779,924
9/18/201417.7018.0817.6918.02937,904
9/17/201417.5117.7017.3917.46349,973
9/16/201417.5017.5317.0017.45565,299
9/15/201417.4217.5717.2717.49574,902
9/12/201417.8118.0717.4817.521,429,672
9/11/201417.0717.8317.0017.821,065,218
9/10/201416.8817.2216.5117.073,788,543
9/9/201417.5917.8217.2617.611,978,566
9/8/201417.2617.8017.2117.67687,933
9/5/201416.8717.2316.7617.23306,936
9/4/201417.0517.1816.8816.95428,128
9/3/201417.3617.3717.0017.00686,239
9/2/201417.0617.3516.9317.33433,925
8/29/201416.9917.1216.9217.01233,691
8/28/201416.8117.1216.8017.01332,251
8/27/201417.2517.3216.9116.96376,452
8/26/201417.1017.2716.8117.24568,543
8/25/201417.0017.4016.9217.03956,593
8/22/201416.6216.8216.5916.75359,808
8/21/201416.6216.6916.3316.67358,960
8/20/201416.6616.7316.5516.62464,223
8/19/201416.5416.7716.5216.68389,264
8/18/201416.1716.5516.1716.53510,306
8/15/201416.2916.3415.9716.07443,035
8/14/201416.3016.3016.0516.12492,688
8/13/201416.4916.6316.0216.25713,575
8/12/201416.8316.8616.3916.48698,716
8/11/201416.1916.9516.0516.861,902,773
8/8/201415.4915.6915.4015.54449,408
8/7/201415.5115.7315.4015.52293,407
8/6/201415.2615.5715.2515.47314,270
8/5/201415.2515.6515.1715.32521,004
8/4/201414.9015.3714.9015.31515,534
8/1/201415.2915.4914.8214.91893,544
7/31/201415.1215.5015.0515.31534,373
7/30/201415.4615.5115.1815.19795,486
7/29/201415.4115.5315.3415.36613,937
7/28/201415.7915.7915.2815.40437,678
7/25/201415.2415.8315.2315.74794,135
7/24/201415.3015.5015.2515.311,067,547
7/23/201415.5615.5915.3315.35312,356
7/22/201415.4015.6315.3315.55374,364
7/21/201415.3515.4215.2315.33329,023
7/18/201415.3015.5615.2715.43673,017
7/17/201415.4615.5815.3015.32474,861
7/16/201415.8315.9315.5315.55478,836
7/15/201415.3616.0115.2815.80911,571
7/14/201415.4515.5015.1915.31919,507
7/11/201415.5015.5515.3215.41514,469
7/10/201415.5315.6715.4215.52656,082
7/9/201415.9115.9115.7315.78500,007
7/8/201416.0216.0415.6215.85788,943
7/7/201416.3016.3016.0016.01571,437
7/3/201416.1616.3916.1016.30427,421
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center