$20.60 +0.22 (%) Krispy Kreme Doughnuts Inc - NYSE

Nov. 26, 2014 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
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
11/14/20117.567.637.347.40394,629
11/11/20117.447.657.417.60473,756
11/10/20117.387.507.267.34634,871
11/9/20117.417.497.237.26565,718
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center