Krispy Kreme Doughnuts Inc $18.03

down 0.00


23/4/2014 06:40 PM  |  NYSE : KKD  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
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
2/3/20116.887.186.887.171,312,770
2/2/20116.686.886.686.85800,599
2/1/20116.646.706.606.68857,645
1/31/20116.486.706.476.551,032,890
1/28/20116.606.696.266.391,055,860
1/27/20116.706.706.606.62421,030
1/26/20116.606.756.506.69752,624
1/25/20116.836.866.436.581,469,850
1/24/20116.457.056.356.853,444,440
1/21/20116.436.486.326.43737,195
1/20/20116.376.436.066.38820,450
1/19/20116.706.706.396.41986,248
1/18/20116.916.916.716.72530,541
1/14/20116.816.926.736.91477,418
1/13/20116.987.016.716.84921,258
1/12/20117.037.086.967.01552,561
1/11/20116.967.146.936.93862,073
1/10/20116.756.986.666.94738,966
1/7/20116.946.986.636.78896,141
1/6/20117.067.066.876.90428,987
1/5/20116.857.056.677.04637,203
1/4/20117.107.156.716.851,050,810
1/3/20117.077.197.037.08691,316
12/31/20107.157.206.986.98722,551
12/30/20107.197.267.007.20732,918
12/29/20107.177.277.167.20485,884
12/28/20107.477.517.077.171,046,010
12/27/20107.447.607.337.49628,004
12/23/20107.557.647.217.391,059,850
12/22/20107.737.867.547.571,501,870
12/21/20107.558.147.488.021,872,720
12/20/20107.547.557.407.49493,831
12/17/20107.527.587.387.441,020,050
12/16/20107.447.697.217.541,073,050
12/15/20107.587.687.257.34941,167
12/14/20107.287.707.287.571,257,260
12/13/20107.357.577.257.26764,101
12/10/20107.337.347.207.31500,789
12/9/20107.297.437.207.31633,498
12/8/20107.167.367.167.21761,411
12/7/20107.257.417.057.151,402,340
12/6/20107.277.507.047.221,584,840
12/3/20107.307.667.257.301,985,480
12/2/20106.427.476.407.445,539,730
12/1/20106.126.165.956.161,142,680
11/30/20106.086.145.795.992,129,240
11/29/20105.556.225.556.142,392,820
11/26/20105.485.635.465.61147,165
11/24/20105.415.595.385.54419,036
11/23/20105.465.485.305.35320,459
11/22/20105.355.515.295.51459,237
11/19/20105.395.425.265.38294,604
11/18/20105.325.405.295.38313,349
11/17/20105.275.405.185.24493,230
11/16/20105.375.475.205.24631,167
11/15/20105.285.505.285.40421,638
11/12/20105.435.475.205.27756,838
11/11/20105.415.535.305.46575,370
11/10/20105.735.755.435.501,102,280
11/9/20106.006.025.675.73570,594
11/8/20105.756.005.685.96689,526
11/5/20105.585.765.555.75705,308
11/4/20105.705.745.435.52919,118
11/3/20105.715.715.565.62404,045
11/2/20105.705.745.605.71414,243
11/1/20105.645.755.555.63530,961
10/29/20105.585.685.495.60487,934
10/28/20105.815.845.505.63575,273
10/27/20105.865.865.445.701,325,380
10/26/20105.756.005.735.94826,693
10/25/20105.755.835.685.76762,787
10/22/20105.555.705.505.66836,239
10/21/20105.445.595.325.44610,569
10/20/20105.355.505.295.39456,637
10/19/20105.235.465.175.29572,248
10/18/20105.115.305.065.30423,851
10/15/20105.255.255.105.11589,718
10/14/20105.205.235.105.19410,781
10/13/20104.975.244.935.18575,250
10/12/20105.035.034.894.96367,660
10/11/20105.065.135.005.06326,852
10/8/20104.905.144.875.14757,209
10/7/20104.864.944.784.90264,054
10/6/20104.824.934.734.83453,617
10/5/20104.744.854.704.85509,496
10/4/20104.754.844.604.69361,031
10/1/20104.584.754.554.75270,588
9/30/20104.704.704.544.58389,823
9/29/20104.674.724.584.62355,941
9/28/20104.444.684.314.68655,520
9/27/20104.474.474.344.41247,828
9/24/20104.344.474.324.47543,473
9/23/20104.304.404.224.26393,599
9/22/20104.424.424.264.34303,945
9/21/20104.324.474.284.44266,613
9/20/20104.244.394.224.37450,137
Trading Center