$17.43 0.00 (%) Krispy Kreme Doughnuts Inc - NYSE

Sep. 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
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
4/11/20126.936.996.696.74921,882
4/10/20127.017.056.836.84804,263
4/9/20127.147.267.027.02658,517
4/5/20127.257.377.257.31302,682
4/4/20127.297.367.257.27435,156
4/3/20127.387.497.337.40342,444
4/2/20127.277.427.257.41497,386
3/30/20127.517.577.247.30824,358
3/29/20127.427.467.317.39563,214
3/28/20127.457.617.377.461,014,092
3/27/20127.447.457.307.31548,136
3/26/20127.257.467.257.441,090,547
3/23/20127.197.216.957.181,108,769
3/22/20127.657.657.057.162,407,032
3/21/20128.458.557.607.763,080,293
3/20/20128.388.558.128.491,068,376
3/19/20128.178.408.148.36410,470
3/16/20128.248.318.138.19423,866
3/15/20128.268.328.138.23365,924
3/14/20128.398.558.218.28416,924
3/13/20128.248.408.178.39429,961
3/12/20128.238.338.128.13273,279
3/9/20128.108.338.068.21411,395
3/8/20128.038.107.928.08461,675
3/7/20127.958.017.878.00351,934
3/6/20127.998.117.847.91404,714
3/5/20128.088.218.018.13242,031
3/2/20128.258.398.068.13364,993
3/1/20128.238.508.238.26375,718
2/29/20128.248.518.128.18501,351
2/28/20128.008.237.988.21539,444
2/27/20128.318.317.997.99760,738
2/24/20128.658.668.378.40338,379
2/23/20128.518.738.488.64530,125
2/22/20128.588.648.428.49678,054
2/21/20128.668.738.528.61568,547
2/17/20128.638.778.438.67780,556
2/16/20128.348.658.338.581,114,771
2/15/20128.378.478.168.35899,594
2/14/20128.338.358.118.33578,244
2/13/20128.118.468.058.41691,584
2/10/20128.078.147.988.00520,568
2/9/20128.038.247.968.21773,642
2/8/20128.138.177.858.03442,341
2/7/20127.948.187.908.10671,462
2/6/20127.847.957.817.94325,962
2/3/20127.867.947.817.87625,740
2/2/20127.697.927.477.68996,803
2/1/20127.387.717.317.66609,473
1/31/20127.557.597.217.33546,087
1/30/20127.587.757.367.49720,616
1/27/20127.157.657.127.65902,876
1/26/20127.087.207.007.18451,441
1/25/20126.957.096.897.03200,926
1/24/20126.876.996.806.95277,591
1/23/20127.007.046.866.91295,357
1/20/20127.027.056.957.03209,308
1/19/20127.107.166.957.01194,971
1/18/20126.957.076.837.07279,001
1/17/20127.177.236.936.96506,048
1/13/20127.247.327.127.16302,052
1/12/20127.307.357.217.35288,440
1/11/20127.127.357.127.30399,439
1/10/20127.377.377.157.19734,065
1/9/20127.177.367.077.31749,086
1/6/20126.777.216.627.121,303,674
1/5/20126.326.486.276.42339,138
1/4/20126.476.516.316.36475,538
1/3/20126.726.856.506.52450,495
12/30/20116.476.586.476.54273,654
12/29/20116.396.526.396.50396,182
12/28/20116.586.646.386.38331,327
12/27/20116.606.676.436.62297,413
12/23/20116.596.696.586.63212,368
12/22/20116.656.836.546.57398,505
12/21/20116.396.626.366.60403,425
12/20/20116.396.486.366.44519,764
12/19/20116.436.506.206.20486,785
12/16/20116.396.516.306.34462,314
12/15/20116.396.446.256.32568,033
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center