$16.93 -0.41 (%) Krispy Kreme Doughnuts Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
12/12/201318.0518.4518.0418.261,957,832
12/11/201318.9519.1217.8518.053,421,351
12/10/201319.3319.3918.8318.951,935,365
12/9/201320.0020.0519.2719.331,660,767
12/6/201319.8120.0619.7319.971,186,066
12/5/201320.2120.4019.6519.731,780,837
12/4/201319.5920.4919.5820.213,822,928
12/3/201320.6021.3019.5719.5913,493,239
12/2/201325.0525.2024.0724.552,737,548
11/29/201325.7125.8025.2925.38339,325
11/27/201325.0725.6225.0725.53580,109
11/26/201325.0525.2424.9025.10955,202
11/25/201325.4725.5524.9925.03724,786
11/22/201326.1526.1625.2425.441,122,663
11/21/201325.4426.6325.2626.51763,928
11/20/201324.9325.8124.9325.31556,730
11/19/201325.0925.3624.7724.93675,917
11/18/201325.6525.9624.8425.01692,402
11/15/201325.4225.8625.3225.83657,845
11/14/201325.5425.6625.3025.46530,630
11/13/201324.9625.6424.9325.53585,432
11/12/201325.0925.3324.9425.22480,206
11/11/201325.1025.4125.0025.25574,803
11/8/201324.7125.2224.7125.08988,666
11/7/201325.7625.9124.7024.751,039,003
11/6/201325.7526.4025.4725.741,798,311
11/5/201324.4425.5924.4325.331,382,629
11/4/201324.1024.8524.1024.59753,711
11/1/201324.3824.4923.8824.10659,849
10/31/201323.7024.4823.5624.26625,893
10/30/201324.0924.1523.6523.76634,168
10/29/201323.5824.0023.5824.00535,372
10/28/201323.9424.2023.5123.53882,845
10/25/201324.5024.6923.8524.001,003,168
10/24/201324.2224.5824.0324.54474,361
10/23/201324.3524.5023.9024.25523,020
10/22/201323.7124.6623.7124.581,215,793
10/21/201323.5124.1123.5123.65892,513
10/18/201323.5724.2323.3123.521,106,609
10/17/201323.2123.4723.1023.42573,777
10/16/201322.8423.3022.8423.21610,152
10/15/201322.7923.1722.6522.77756,652
10/14/201322.8323.0022.0622.90873,669
10/11/201323.0623.1922.5823.021,041,710
10/10/201323.2523.4722.9623.081,119,037
10/9/201323.1523.3622.5522.952,008,141
10/8/201322.8623.5022.6323.222,547,512
10/7/201322.3422.8622.2022.801,806,995
10/4/201321.1622.8721.1122.683,852,276
10/3/201319.9021.2119.9021.182,797,667
10/2/201319.6620.0019.6419.98858,309
10/1/201319.3019.8419.3019.84669,231
9/30/201319.4719.5919.2719.34797,149
9/27/201319.3520.1219.2619.821,297,761
9/26/201319.4519.7519.2219.341,117,380
9/25/201319.7219.8619.3619.37822,829
9/24/201319.5220.0519.3619.70808,415
9/23/201319.7819.7818.9119.561,286,615
9/20/201320.1320.2419.7119.911,307,914
9/19/201320.1520.2019.8520.111,029,343
9/18/201319.5420.2719.3920.111,347,240
9/17/201319.7119.8319.4319.501,006,429
9/16/201319.8120.1219.5819.63999,547
9/13/201319.3619.7419.3119.601,023,855
9/12/201319.3319.6419.1919.301,225,280
9/11/201319.7119.7119.1419.281,188,528
9/10/201319.0719.8419.0219.711,837,371
9/9/201318.8019.1718.7219.051,152,713
9/6/201318.9018.9918.2618.671,551,821
9/5/201319.0119.2818.7518.821,553,157
9/4/201318.9619.5018.8118.992,939,569
9/3/201319.7520.1518.2518.995,222,188
8/30/201321.3321.6419.6519.7211,490,912
8/29/201322.7823.3022.4723.232,419,744
8/28/201321.8822.6521.8622.241,161,780
8/27/201322.6022.7121.7621.761,023,532
8/26/201322.7223.5722.6322.891,088,947
8/23/201322.8422.8422.2022.60852,679
8/22/201322.0522.7321.8822.62668,251
8/21/201321.9122.1421.5021.80832,477
8/20/201321.2422.0321.1821.95666,096
8/19/201321.1521.5221.1121.17599,544
8/16/201320.9421.6420.8221.161,062,095
8/15/201321.6921.7020.6121.081,625,391
8/14/201322.0322.2621.7221.78844,387
8/13/201322.4822.7421.8822.04928,606
8/12/201321.9523.3121.7222.522,868,898
8/9/201321.0021.4921.0021.401,071,923
8/8/201320.9521.3920.9521.04762,944
8/7/201321.0221.1120.6020.821,001,193
8/6/201321.3021.4021.0121.08862,454
8/5/201321.4821.7421.1721.301,241,800
8/2/201321.5421.6821.3721.60637,797
8/1/201321.1621.6921.1021.58903,146
7/31/201320.8921.1820.8521.02831,784
7/30/201320.6520.8720.5820.85757,546
7/29/201320.6620.9220.4320.621,161,448
7/26/201319.6220.6619.5020.651,530,737
7/25/201319.5319.6819.0719.67859,452
7/24/201319.7319.8219.4019.65995,431
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center