Krispy Kreme Doughnuts Inc $17.01

down 0.00


29/8/2014 04:06 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
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
6/17/20118.919.478.889.032,746,783
6/16/20118.698.988.638.79898,150
6/15/20118.899.108.588.672,101,660
6/14/20118.289.158.258.983,621,058
6/13/20118.238.367.948.181,006,271
6/10/20118.158.368.108.221,682,155
6/9/20118.008.227.858.16877,948
6/8/20118.258.257.927.961,188,933
6/7/20118.288.398.228.26777,604
6/6/20118.318.548.208.201,272,417
6/3/20118.218.538.118.281,374,987
6/2/20118.188.558.188.321,562,959
6/1/20118.358.448.158.172,959,126
5/31/20118.908.908.258.402,802,112
5/27/20118.938.998.568.802,912,578
5/26/20117.888.877.888.874,870,364
5/25/20118.268.297.857.874,078,316
5/24/20118.058.667.838.357,705,469
5/23/20117.188.147.088.0513,627,835
5/20/20116.376.486.336.40877,208
5/19/20116.496.506.356.40459,698
5/18/20116.326.466.306.43621,049
5/17/20116.236.366.226.33903,805
5/16/20116.356.406.256.26705,486
5/13/20116.306.446.286.371,159,211
5/12/20116.036.275.946.271,198,295
5/11/20116.116.185.906.07953,269
5/10/20115.946.315.776.091,526,656
5/9/20115.555.995.505.941,429,813
5/6/20115.605.655.505.54488,284
5/5/20115.405.605.365.50566,483
5/4/20115.405.505.345.45825,622
5/3/20115.335.465.275.37799,171
5/2/20115.635.655.405.40541,134
4/29/20115.505.655.455.61742,151
4/28/20115.445.535.425.51401,397
4/27/20115.535.555.425.47566,192
4/26/20115.445.545.435.52477,853
4/25/20115.525.545.405.42615,154
4/21/20115.545.545.445.51503,574
4/20/20115.475.485.365.48714,024
4/19/20115.515.535.305.40649,356
4/18/20115.485.535.385.48482,204
4/15/20115.525.565.495.55609,901
4/14/20115.455.565.395.51522,785
4/13/20115.565.655.395.51571,908
4/12/20115.585.695.475.52952,828
4/11/20115.495.795.445.591,845,989
4/8/20115.345.435.145.391,202,102
4/7/20115.305.395.105.271,829,442
4/6/20115.335.495.295.291,197,497
4/5/20115.595.625.315.332,041,826
4/4/20115.725.755.515.611,917,971
4/1/20116.136.255.555.565,909,829
3/31/20116.847.046.727.041,555,833
3/30/20116.746.856.736.83595,342
3/29/20116.626.716.586.70515,168
3/28/20116.706.846.556.63670,351
3/25/20116.386.706.346.63858,870
3/24/20116.206.346.166.32780,642
3/23/20116.156.316.036.111,629,268
3/22/20116.336.336.156.15439,810
3/21/20116.206.296.156.28358,357
3/18/20116.086.166.026.13741,239
3/17/20116.176.235.996.00579,320
3/16/20116.056.135.906.08916,693
3/15/20116.196.256.016.07757,577
3/14/20116.226.376.096.33603,601
3/11/20116.086.286.086.24452,200
3/10/20116.076.226.046.19794,445
3/9/20116.176.236.066.14303,867
3/8/20116.006.255.926.17451,524
3/7/20116.226.285.976.02700,367
3/4/20116.146.286.116.23552,782
3/3/20116.056.176.006.12540,377
3/2/20115.876.055.816.02688,544
3/1/20116.296.335.875.911,592,570
2/28/20116.376.486.186.27477,084
2/25/20116.406.496.306.36549,744
2/24/20116.216.396.186.36698,064
2/23/20116.406.546.096.271,214,948
2/22/20116.896.916.376.401,605,029
2/18/20117.057.127.007.04495,644
2/17/20117.067.107.007.02489,363
2/16/20117.107.157.057.10391,666
2/15/20117.107.197.067.07443,684
2/14/20117.237.247.107.12697,676
2/11/20117.127.267.067.23482,827
2/10/20117.107.207.057.16452,187
2/9/20117.347.457.177.17800,314
2/8/20117.267.417.257.39537,916
2/7/20117.207.387.167.29669,853
2/4/20117.187.317.057.20826,133
2/3/20116.887.186.887.171,312,766
2/2/20116.686.886.686.85800,599
Trading Center