Krispy Kreme Doughnuts, Inc. Historical Stock Prices

KKD 
$17.61
*  
0.41
2.28%
Get KKD Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading KKD now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.99  18.09  17.495  17.61 779,715
09/19/2014 18.08 18.09 17.495 17.61 779,924
09/18/2014 17.7 18.08 17.69 18.02 894,385
09/17/2014 17.51 17.7 17.39 17.46 349,973
09/16/2014 17.5 17.53 17 17.45 565,299
09/15/2014 17.42 17.57 17.265 17.49 574,902
09/12/2014 17.81 18.0699 17.48 17.52 1,429,672
09/11/2014 17.07 17.825 17.0001 17.82 1,064,774
09/10/2014 16.88 17.22 16.505 17.07 3,788,543
09/09/2014 17.59 17.82 17.26 17.61 1,942,302
09/08/2014 17.26 17.8 17.2058 17.67 687,408
09/05/2014 16.87 17.23 16.756 17.23 306,736
09/04/2014 17.05 17.18 16.88 16.95 428,128
09/03/2014 17.36 17.365 17 17 686,139
09/02/2014 17.06 17.35 16.93 17.33 433,925
08/29/2014 16.99 17.12 16.92 17.01 233,691
08/28/2014 16.81 17.12 16.8 17.01 332,251
08/27/2014 17.25 17.32 16.91 16.96 376,452
08/26/2014 17.1 17.27 16.81 17.24 568,543
08/25/2014 17 17.4 16.92 17.03 956,593
08/22/2014 16.62 16.82 16.59 16.75 359,808
08/21/2014 16.62 16.69 16.33 16.67 358,960
08/20/2014 16.66 16.73 16.55 16.62 464,223
08/19/2014 16.54 16.7683 16.5201 16.68 389,264
08/18/2014 16.17 16.55 16.17 16.53 510,251
08/15/2014 16.29 16.34 15.9701 16.07 443,035
08/14/2014 16.3 16.3 16.05 16.12 492,688
08/13/2014 16.49 16.63 16.02 16.25 713,575
08/12/2014 16.83 16.86 16.39 16.48 698,184
08/11/2014 16.19 16.95 16.05 16.86 1,902,723
08/08/2014 15.49 15.69 15.4 15.54 447,808
08/07/2014 15.51 15.73 15.4 15.52 293,407
08/06/2014 15.26 15.57 15.25 15.47 314,270
08/05/2014 15.25 15.65 15.17 15.32 521,004
08/04/2014 14.9 15.37 14.9 15.31 515,534
08/01/2014 15.29 15.49 14.82 14.91 893,544
07/31/2014 15.12 15.5 15.05 15.31 534,373
07/30/2014 15.46 15.51 15.18 15.19 795,486
07/29/2014 15.41 15.53 15.335 15.36 613,937
07/28/2014 15.79 15.79 15.28 15.4 432,245
07/25/2014 15.24 15.83 15.23 15.74 794,050
07/24/2014 15.3 15.5 15.25 15.31 1,067,547
07/23/2014 15.56 15.59 15.33 15.35 312,356
07/22/2014 15.4 15.63 15.33 15.55 374,271
07/21/2014 15.35 15.42 15.2253 15.33 329,023
07/18/2014 15.3 15.56 15.27 15.43 672,866
07/17/2014 15.46 15.58 15.3 15.32 474,861
07/16/2014 15.83 15.93 15.53 15.55 478,836
07/15/2014 15.36 16.01 15.28 15.8 911,561
07/14/2014 15.45 15.5 15.19 15.31 919,507
07/11/2014 15.5 15.545 15.32 15.41 514,469
07/10/2014 15.53 15.67 15.42 15.52 656,082
07/09/2014 15.91 15.91 15.73 15.78 500,007
07/08/2014 16.02 16.04 15.62 15.85 786,443
07/07/2014 16.3 16.3 16 16.01 571,437
07/03/2014 16.16 16.39 16.1 16.3 427,421
07/02/2014 16.04 16.16 16 16.07 632,067
07/01/2014 16.01 16.18 15.9 15.99 1,047,367
06/30/2014 16.12 16.17 15.9499 15.98 847,197
06/27/2014 16.11 16.2 16.06 16.12 461,662
06/26/2014 16.29 16.29 16.0818 16.2 454,678
06/25/2014 16.01 16.29 16.01 16.25 562,551
06/24/2014 16.15 16.284 16.04 16.04 569,925
06/23/2014 16.23 16.33 16.16 16.22 805,106
06/20/2014 16.24 16.31 16.13 16.18 741,165
06/19/2014 16.26 16.38 16.14 16.21 437,370
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?