Dividends Calendar   Earnings Calendar
DNUT

DNUT  |  Krispy Kreme Inc.

Consumer Defensive sector
Krispy Kreme Inc.

Historical Data

Date Price Open High Low Vol Change
Aug 7 14.79 14.93
15.05
14.78
536K -0.34%
Aug 4 14.84 14.9
15.08
14.82
588K -0.34%
Aug 3 14.89 14.81
14.97
14.6
846K 0.20%
Aug 2 14.86 15.12
15.12
14.74
733K -2.81%
Aug 1 15.29 15.39
15.39
15.02
644K -0.71%
Jul 31 15.4 15.66
15.66
15.32
763K -1.16%
Jul 28 15.58 15.56
15.7
15.48
704K 0.19%
Jul 27 15.55 15.51
15.69
15.51
790K 0.19%
Jul 26 15.52 15.7
15.72
15.46
575K -0.51%
Jul 25 15.6 15.58
15.65
15.5
617K -0.38%
Jul 24 15.66 15.69
15.78
15.49
519K -0.13%
Jul 21 15.68 15.95
15.99
15.64
577K -0.76%
Jul 20 15.8 15.95
16.06
15.78
704K -0.94%
Jul 19 15.95 15.71
16.22
15.71
1.4M 1.72%
Jul 18 15.68 15.43
15.88
15.43
1.4M 1.55%
Jul 17 15.44 15.27
15.57
15.16
821K 0.59%
Jul 14 15.35 15.48
15.51
15.25
544K -0.71%
Jul 13 15.46 15.79
15.88
15.46
776K -1.65%
Jul 12 15.72 15.58
15.77
15.3
1.5M 2.01%
Jul 11 15.41 15.47
15.59
15.09
1.3M 0.72%
Jul 10 15.3 14.47
15.4
14.47
1.3M 5.37%
Jul 7 14.52 14.34
14.54
14.33
668K 1.54%
Jul 6 14.3 14.5
14.5
14.19
665K -1.72%
Jul 5 14.55 14.81
14.83
14.5
741K -1.76%
Jul 3 14.81 14.73
14.94
14.73
420K 0.54%
Jun 30 14.73 14.88
14.89
14.6
694K -0.27%
Jun 29 14.77 14.78
14.86
14.73
858K -0.14%
Jun 28 14.79 14.66
14.86
14.6
1.2M 0.61%
Jun 27 14.7 14.4
14.91
14.38
1.5M 2.30%
Jun 26 14.37 14.18
14.44
14.02
1.1M 0.63%
Jun 23 14.28 14.5
14.63
14.2
4.0M 0.35%
Jun 22 14.23 14.22
14.35
14.05
896K -0.21%
Jun 21 14.26 14.08
14.39
14.06
1.1M 1.21%
Jun 20 14.09 14.31
14.31
13.94
1.3M -2.22%
Jun 16 14.41 14.65
14.73
14.4
1.3M -0.48%
Jun 15 14.48 14.04
14.56
13.97
1.5M 3.65%
Jun 14 13.97 14.78
14.78
13.97
1.7M -6.3%
Jun 13 14.91 14.92
14.94
14.71
1.4M 0.40%
Jun 12 14.85 15.11
15.22
14.84
1.1M -1.59%
Jun 9 15.09 15.31
15.35
15.06
813K -1.44%
Jun 8 15.31 15.39
15.47
15.25
1.1M -0.84%
Jun 7 15.44 15.58
15.77
15.4
1.1M -0.26%
Jun 6 15.48 15.45
15.56
15.43
1.3M 0.52%
Jun 5 15.4 15.33
15.62
15.33
1.1M -0.32%
Jun 2 15.45 15.65
15.71
15.35
1.1M -1.15%
Jun 1 15.63 15.05
15.63
14.91
856K 4.62%
May 31 14.94 14.96
15.11
14.83
1.2M -0.27%
May 30 14.98 14.82
15.09
14.82
1.4M 1.15%
May 26 14.81 14.76
14.92
14.73
636K 0.20%
May 25 14.78 14.94
15.04
14.74
787K -1.07%
May 24 14.94 14.91
15
14.68
622K -0.07%
May 23 14.95 15.4
15.5
14.89
678K -3.3%
May 22 15.46 15.02
15.52
14.95
787K 3.07%
May 19 15 15.06
15.06
14.86
750K 0.54%
May 18 14.92 15.18
15.27
14.65
821K -1.65%
May 17 15.17 14.98
15.24
14.9
772K 1.54%
May 16 14.94 15.04
15.07
14.26
1.2M -0.93%
May 15 15.08 15.1
15.23
14.87
814K -0.07%
May 12 15.09 15.4
15.79
15.03
1.1M -0.33%
May 11 15.14 15.3
15.55
14.21
2.0M 0%


Jump to (Finance sites)

Google    
         

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis