$19.29 +0.28 (%) Krispy Kreme Doughnuts Inc - NYSE

Dec. 19, 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
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center