Krispy Kreme Doughnuts Inc $17.01

down 0.00


29/8/2014 04:06 PM  |  NYSE : KKD  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
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
6/11/20126.406.476.056.05555,046
6/8/20126.196.396.146.33428,703
6/7/20126.496.546.236.23600,740
6/6/20126.226.476.226.38867,214
6/5/20125.926.085.926.07503,945
6/4/20126.016.055.865.96816,152
6/1/20126.136.165.966.00880,458
5/31/20126.336.406.086.29984,366
5/30/20126.506.546.346.34579,959
5/29/20126.586.626.506.58616,141
5/25/20126.396.536.386.48775,782
5/24/20126.456.496.286.37530,923
5/23/20126.256.466.256.43895,918
5/22/20126.646.716.266.301,155,823
5/21/20126.236.806.106.622,865,919
5/18/20125.936.155.936.01908,843
5/17/20126.336.385.905.901,124,157
5/16/20126.436.486.286.33609,829
5/15/20126.416.526.386.41571,366
5/14/20126.516.516.356.40889,102
5/11/20126.626.846.536.55778,365
5/10/20126.746.826.606.711,212,833
5/9/20126.476.706.396.673,509,000
5/8/20126.306.516.296.354,876,933
5/7/20126.997.106.936.99511,607
5/4/20127.047.136.967.00495,787
5/3/20127.237.257.047.06543,855
5/2/20127.337.357.187.22425,933
5/1/20127.327.547.327.36371,619
4/30/20127.447.447.327.33293,994
4/27/20127.467.507.287.44347,574
4/26/20127.317.447.307.42391,059
4/25/20127.277.367.257.31428,340
4/24/20127.187.257.067.15537,154
4/23/20127.277.307.147.18528,401
4/20/20127.327.427.287.40691,768
4/19/20127.267.397.237.27743,313
4/18/20127.257.307.197.26490,248
4/17/20127.207.307.137.29848,602
4/16/20126.997.226.917.13844,387
4/13/20126.837.066.826.97543,855
4/12/20126.776.916.746.88647,808
Trading Center