Krispy Kreme Doughnuts Inc $17.11

up +0.10


29/8/2014 09:44 AM  |  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
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
12/14/20116.476.496.256.25642,822
12/13/20116.746.806.466.48495,811
12/12/20116.686.726.616.70340,630
12/9/20116.716.856.696.78530,798
12/8/20116.896.906.686.70408,346
12/7/20116.816.966.716.93403,968
12/6/20117.097.096.816.86659,721
12/5/20117.287.287.007.11571,460
12/2/20117.277.317.107.16556,674
12/1/20117.007.406.947.141,217,117
11/30/20117.207.557.117.521,367,600
11/29/20116.837.086.776.87777,463
11/28/20116.506.836.466.81724,905
11/25/20116.356.466.246.32275,376
11/23/20116.636.756.396.39557,596
11/22/20116.666.866.626.69408,979
11/21/20116.876.876.536.69714,881
11/18/20117.077.186.977.00557,234
11/17/20117.257.367.017.06443,996
11/16/20117.397.507.247.25564,089
11/15/20117.347.557.267.50408,744
Trading Center