Krispy Kreme Doughnuts Inc $16.75

up +0.08


22/8/2014 04:04 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
11/8/20117.507.657.367.63419,988
11/7/20117.547.657.307.47550,738
11/4/20117.547.847.537.58952,418
11/3/20116.917.606.827.591,306,686
11/2/20116.806.926.686.86458,853
11/1/20116.747.016.666.68921,576
10/31/20117.207.217.007.06530,092
10/28/20117.387.497.257.33541,474
10/27/20117.197.437.087.40890,216
10/26/20116.887.066.696.99422,036
10/25/20117.057.146.796.79379,120
10/24/20116.877.116.827.10368,943
10/21/20116.786.856.686.80453,668
10/20/20116.626.756.536.66459,852
10/19/20116.876.986.596.62427,290
10/18/20116.666.936.436.87650,279
10/17/20117.107.136.626.65874,006
10/14/20117.107.196.927.16381,828
10/13/20117.057.126.987.03418,067
10/12/20117.007.196.947.10736,872
10/11/20116.777.006.696.93791,062
10/10/20116.676.956.626.83566,503
10/7/20116.696.856.506.54787,199
10/6/20116.596.716.496.70694,851
10/5/20116.556.846.456.62896,097
10/4/20116.096.615.786.571,326,563
10/3/20116.756.796.196.211,463,589
9/30/20117.107.306.806.821,239,441
9/29/20117.377.457.007.201,048,279
9/28/20117.607.647.107.211,325,912
9/27/20117.747.957.527.601,243,744
9/26/20117.367.557.127.45754,433
9/23/20117.157.317.057.291,055,037
9/22/20117.487.527.047.151,384,288
9/21/20118.038.087.617.62812,992
9/20/20118.208.398.018.02834,157
9/19/20118.078.267.858.17744,720
9/16/20118.368.458.158.25780,885
9/15/20118.408.448.158.31617,672
9/14/20118.248.447.928.311,094,186
9/13/20118.118.208.008.19809,432
9/12/20117.998.207.848.08883,973
9/9/20118.468.527.958.091,516,344
9/8/20118.858.918.488.58745,837
9/7/20118.888.968.788.87674,169
9/6/20118.398.738.338.70823,141
9/2/20118.418.788.368.571,008,437
9/1/20119.109.188.598.661,003,167
8/31/20119.419.478.909.091,275,182
8/30/20118.709.348.659.271,649,594
8/29/20118.658.788.358.741,642,887
8/26/20117.968.877.778.573,856,963
8/25/20117.858.157.637.841,771,345
8/24/20117.687.897.517.88818,504
8/23/20117.207.757.157.69884,670
8/22/20117.367.647.107.15946,364
8/19/20117.107.477.107.16684,835
8/18/20117.607.677.107.211,467,971
8/17/20118.038.157.737.89607,676
8/16/20118.058.157.858.03911,713
8/15/20118.008.167.808.11956,626
8/12/20117.948.087.817.90856,810
8/11/20117.387.937.197.841,256,599
8/10/20117.557.707.257.331,311,131
8/9/20117.497.787.117.692,256,157
8/8/20117.167.536.987.353,071,720
8/5/20117.908.127.387.432,111,500
8/4/20118.138.177.777.811,407,412
8/3/20118.228.287.808.271,284,872
8/2/20118.108.478.038.191,450,722
8/1/20118.498.518.008.18893,539
7/29/20118.098.307.928.181,031,285
7/28/20118.278.518.118.231,063,439
7/27/20119.059.058.238.272,148,119
7/26/20119.149.239.109.12618,173
7/25/20119.169.279.109.15622,629
7/22/20119.229.369.229.29674,809
7/21/20119.319.379.059.201,052,854
7/20/20119.559.579.249.31663,310
7/19/20119.229.549.219.451,199,884
7/18/20119.309.339.019.17809,070
7/15/20119.119.339.089.301,051,736
7/14/20119.379.398.799.081,346,881
7/13/20119.129.459.099.291,149,420
7/12/20119.329.399.039.041,301,235
7/11/20119.389.579.309.381,315,908
7/8/20119.609.609.279.551,373,072
7/7/20119.909.929.639.701,385,007
7/6/20119.829.979.709.791,252,561
7/5/20119.669.889.489.841,528,652
7/1/20119.509.689.509.661,139,734
6/30/20119.719.839.409.511,851,552
6/29/20119.7910.089.669.701,959,204
6/28/20119.699.789.559.731,933,247
6/27/20119.169.639.049.522,027,892
6/24/20119.259.439.109.131,850,390
6/23/20118.799.138.739.101,380,666
6/22/20118.959.198.818.901,231,861
6/21/20118.809.098.728.941,653,997
6/20/20118.878.908.628.702,349,727
Trading Center