$16.96 0.00 (%) Krispy Kreme Doughnuts Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KKD historical data

Date Open High Low Close Volume
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
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
Trading Center