The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Krispy Kreme Doughnuts

  • KKD
  • NYSE
  • Merchandising and Lodging
  • Latest 17.49
  • Currency US$
  • Change -0.13
  • Percent Change -0.738 %
  • Volume 460,491
  • Thu Apr 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.49 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 17.90 17.48 17.61 17.49 460,491
Apr 16 17.97 17.46 17.93 17.62 580,723
Apr 15 17.86 17.38 17.73 17.75 1,321,795
Apr 14 17.85 17.27 17.30 17.75 1,057,321
Apr 11 17.40 16.78 17.02 17.10 862,191
Apr 10 17.87 17.03 17.85 17.10 942,620
Apr 9 17.85 17.36 17.55 17.83 961,408
Apr 8 17.66 16.56 16.66 17.50 1,264,604
Apr 7 16.75 16.16 16.60 16.65 1,307,761
Apr 4 17.72 16.63 17.63 16.69 1,464,715
Apr 3 17.84 17.44 17.72 17.50 859,005
Apr 2 17.92 17.62 17.85 17.79 845,289
Apr 1 18.00 17.64 17.71 17.82 1,036,221
Mar 31 17.85 17.43 17.83 17.73 904,823
Mar 28 17.86 17.22 17.23 17.72 811,089
Mar 27 17.40 17.06 17.38 17.17 625,466
Mar 26 18.09 17.27 17.95 17.43 1,055,809
Mar 25 18.43 17.72 18.00 17.86 1,092,665
Mar 24 18.78 17.66 18.69 17.97 1,485,697
Mar 21 19.00 18.66 18.97 18.68 1,443,886
Mar 20 19.45 18.84 19.37 18.91 775,539
Mar 19 19.79 19.42 19.79 19.50 734,928
Mar 18 19.58 18.82 19.07 19.57 1,419,025
Mar 17 20.44 18.91 20.40 19.08 2,312,000
Mar 14 20.55 20.05 20.10 20.24 1,392,555
Mar 13 21.30 19.60 21.25 20.11 5,559,079
Mar 12 19.94 19.14 19.38 19.88 3,222,727
Mar 11 19.79 19.08 19.08 19.41 1,269,772
Mar 10 19.14 18.47 18.60 19.09 1,310,337
Mar 7 19.04 18.62 19.00 18.65 720,960