Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.598	7.598	7.183	7.532	284,543	-0.07(-0.87%)
May 28, 2009	7.598	7.740	6.513	7.598	1,074,138	-0.04(-0.49%)
May 27, 2009	7.674	7.740	7.551	7.636	443,534	+0.02(+0.25%)
May 26, 2009	7.476	7.787	7.409	7.617	675,655	+0.03(+0.37%)
May 22, 2009	7.409	7.740	7.268	7.589	632,540	+0.32(+4.42%)
May 21, 2009	7.022	7.787	6.513	7.268	2,010,070	+0.66(+10.00%)
May 20, 2009	6.560	7.022	6.551	6.607	1,133,348	+0.15(+2.34%)
May 19, 2009	6.060	6.541	6.060	6.456	733,234	+0.44(+7.38%)
May 18, 2009	5.824	6.173	5.692	6.013	628,664	+0.17(+2.91%)
May 15, 2009	5.522	6.116	5.484	5.843	344,701	+0.34(+6.17%)
May 14, 2009	5.371	5.814	5.125	5.503	270,320	+0.08(+1.57%)
May 13, 2009	5.456	5.484	5.286	5.418	336,999	-0.22(-3.85%)
May 12, 2009	6.097	6.126	5.239	5.635	767,612	-0.46(-7.59%)
May 11, 2009	6.286	6.319	5.946	6.097	483,241	-0.30(-4.69%)
May 08, 2009	6.513	6.513	6.343	6.398	243,553	-0.09(-1.34%)
May 07, 2009	6.532	6.560	6.475	6.484	265,104	-0.02(-0.29%)
May 06, 2009	6.484	6.522	6.362	6.503	333,577	+0.00(+0.00%)
May 05, 2009	6.466	6.560	6.381	6.503	419,548	-0.03(-0.43%)
May 04, 2009	6.513	6.560	6.371	6.532	670,629	+0.20(+3.13%)
May 01, 2009	6.418	6.522	6.192	6.333	372,044	-0.13(-2.04%)
Apr 30, 2009	6.607	6.607	6.371	6.466	590,703	-0.08(-1.15%)
Apr 29, 2009	6.503	6.598	6.437	6.541	508,478	+0.10(+1.61%)
Apr 28, 2009	6.173	6.513	6.135	6.437	541,191	+0.07(+1.04%)
Apr 27, 2009	6.418	6.513	5.880	6.371	751,277	-0.13(-2.03%)
Apr 24, 2009	6.692	6.720	6.324	6.503	698,786	-0.10(-1.57%)
Apr 23, 2009	6.418	6.607	6.324	6.607	715,053	+0.28(+4.48%)
Apr 22, 2009	6.513	6.787	5.899	6.324	1,361,422	-0.24(-3.60%)
Apr 21, 2009	5.729	6.607	5.465	6.560	1,019,329	+0.68(+11.56%)
Apr 20, 2009	6.607	6.626	5.286	5.880	1,598,689	-0.73(-11.00%)
Apr 17, 2009	6.182	6.702	6.135	6.607	959,664	+0.47(+7.69%)
Apr 16, 2009	5.946	6.182	5.946	6.135	588,925	+0.25(+4.17%)
Apr 15, 2009	5.710	6.060	5.663	5.890	482,493	+0.06(+0.97%)
Apr 14, 2009	5.852	5.994	5.663	5.833	564,118	-0.02(-0.32%)
Apr 13, 2009	5.569	5.852	5.427	5.852	777,256	+0.47(+8.77%)
Apr 09, 2009	5.475	5.550	5.295	5.380	553,271	+0.36(+7.14%)
Apr 08, 2009	5.286	5.456	4.842	5.021	400,783	-0.26(-5.00%)
Apr 07, 2009	5.286	5.286	4.342	5.286	602,338	-0.01(-0.18%)
Apr 06, 2009	5.106	5.475	4.861	5.295	918,123	+0.42(+8.51%)
Apr 03, 2009	4.719	4.946	4.719	4.880	699,984	+0.16(+3.40%)
Apr 02, 2009	4.625	5.069	4.625	4.719	597,719	+0.21(+4.60%)
Apr 01, 2009	4.606	4.672	4.389	4.512	274,387	-0.09(-2.05%)
Mar 31, 2009	4.332	4.606	4.266	4.606	244,785	+0.28(+6.55%)
Mar 30, 2009	4.247	4.427	4.096	4.323	153,443	+0.08(+1.78%)
Mar 26, 2009	3.776	4.266	3.757	4.247	227,748	+0.52(+13.92%)
Mar 25, 2009	3.728	3.766	3.672	3.728	351,970	-0.01(-0.25%)
Mar 24, 2009	3.728	3.738	3.643	3.738	87,190	+0.06(+1.54%)
Mar 23, 2009	3.672	3.766	3.313	3.681	162,202	+0.16(+4.56%)
Mar 20, 2009	3.540	3.983	3.464	3.521	447,400	+0.25(+7.80%)
Mar 19, 2009	2.969	3.294	2.969	3.266	47,468	+0.32(+10.90%)
Mar 18, 2009	2.907	3.049	2.879	2.945	34,533	+0.02(+0.65%)
Mar 17, 2009	2.652	2.926	2.530	2.926	65,626	+0.25(+9.15%)
Mar 16, 2009	2.700	2.737	2.643	2.681	16,236	-0.04(-1.39%)
Mar 13, 2009	2.766	2.766	2.501	2.718	11,479	-0.01(-0.35%)
Mar 12, 2009	2.734	2.775	2.709	2.728	25,351	-0.01(-0.34%)
Mar 11, 2009	2.662	2.794	2.558	2.737	11,918	+0.05(+1.75%)
Mar 10, 2009	2.718	2.764	2.643	2.690	38,113	-0.04(-1.38%)
Mar 09, 2009	2.681	2.737	2.605	2.728	10,603	+0.08(+2.85%)
Mar 06, 2009	2.671	2.728	2.482	2.652	12,833	+0.03(+1.14%)
Mar 05, 2009	2.756	2.775	2.605	2.622	19,360	-0.11(-4.20%)
Mar 04, 2009	2.784	2.784	2.718	2.737	7,781	+0.00(+0.00%)