Krispy Kreme Doughnuts, Inc. Historical Stock Prices

KKD 
$15.19
*  
0.17
1.11%
Get KKD Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading KKD now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KKD After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.45  15.51  15.18  15.19 795,386
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
06/18/2014 16.27 16.27 16.1 16.23 502,558
06/17/2014 16 16.3 15.96 16.23 778,111
06/16/2014 16.13 16.2 15.96 16 573,042
06/13/2014 16.22 16.3 16.07 16.15 516,761
06/12/2014 16.18 16.42 16.06 16.25 933,192
06/11/2014 16.08 16.25 16.08 16.18 645,391
06/10/2014 16.38 16.4 16.09 16.23 835,042
06/09/2014 16.32 16.49 16.27 16.42 1,141,883
06/06/2014 16.28 16.33 16.14 16.3 1,133,733
06/05/2014 16.09 16.26 15.93 16.16 1,540,274
06/04/2014 16.2 16.26 15.87 15.98 2,370,627
06/03/2014 16.92 16.92 16.16 16.19 6,909,591
06/02/2014 19.06 19.25 18.69 19 1,873,002
05/30/2014 18.94 19.16 18.6902 18.84 563,409
05/29/2014 19.12 19.3 18.9 18.99 500,510
05/28/2014 19.05 19.2 18.98 19.09 1,249,520
05/27/2014 18.8 19.11 18.745 19.09 537,993
05/23/2014 18.6 18.87 18.42 18.79 464,277
05/22/2014 18.16 18.75 18.15 18.61 714,690
05/21/2014 17.87 18.18 17.7395 18.13 501,695
05/20/2014 18.29 18.35 17.8 17.83 707,697
05/19/2014 18.45 18.54 18.22 18.37 639,536
05/16/2014 18.23 18.48 18.06 18.47 529,469
05/15/2014 18.2 18.31 17.82 18.21 1,057,310
05/14/2014 18.08 18.54 18.03 18.25 774,689
05/13/2014 18.3 18.62 18.05 18.1 680,991
05/12/2014 17.91 18.36 17.81 18.28 691,725
05/09/2014 17.38 17.98 17.25 17.9 549,273
05/08/2014 17.57 17.9701 17.49 17.5 514,321
05/07/2014 17.68 17.74 17.25 17.63 777,210
05/06/2014 17.94 18.245 17.7 17.7 611,301
05/05/2014 17.97 18.15 17.6 17.98 634,355
05/02/2014 18.23 18.59 18.05 18.06 761,872
05/01/2014 17.5 18.18 17.25 18.17 1,070,969
04/30/2014 17.47 17.61 17.21 17.54 504,646
04/29/2014 17.29 17.69 17.1309 17.55 510,918
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?