Skip to main content

Kirkland's Inc (NQ: KIRK )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.873 9.127 8.589 8.740 185,778 -0.06(-0.64%)
Aug 30, 2011 9.269 9.269 8.750 8.797 502,607 -0.53(-5.67%)
Aug 29, 2011 8.976 9.344 8.976 9.326 123,290 +0.46(+5.22%)
Aug 26, 2011 8.287 8.863 8.278 8.863 167,346 +0.41(+4.80%)
Aug 25, 2011 8.665 8.665 8.363 8.457 173,371 -0.10(-1.21%)
Aug 24, 2011 8.183 8.703 8.061 8.561 235,983 +0.37(+4.49%)
Aug 23, 2011 8.353 8.438 8.070 8.193 264,559 -0.09(-1.14%)
Aug 22, 2011 8.542 8.646 8.146 8.287 198,018 -0.04(-0.45%)
Aug 19, 2011 7.419 8.552 7.258 8.325 502,474 +0.43(+5.50%)
Aug 18, 2011 8.099 8.155 7.872 7.891 203,181 -0.47(-5.64%)
Aug 17, 2011 8.627 8.703 8.193 8.363 352,459 -0.26(-3.06%)
Aug 16, 2011 8.703 8.835 8.486 8.627 163,025 -0.20(-2.25%)
Aug 15, 2011 8.599 8.835 8.467 8.825 74,147 +0.34(+4.00%)
Aug 12, 2011 8.759 8.948 8.339 8.486 142,249 -0.15(-1.75%)
Aug 11, 2011 8.155 8.788 8.155 8.637 289,252 +0.50(+6.15%)
Aug 10, 2011 8.570 8.655 8.089 8.136 250,446 -0.75(-8.40%)
Aug 09, 2011 8.712 8.995 8.023 8.882 304,066 +0.59(+7.05%)
Aug 08, 2011 8.844 9.269 8.297 8.297 261,153 -0.93(-10.12%)
Aug 05, 2011 9.580 9.580 8.573 9.231 225,744 -0.23(-2.40%)
Aug 04, 2011 9.713 9.977 9.458 9.458 140,069 -0.43(-4.39%)
Aug 03, 2011 9.798 10.13 9.543 9.892 130,269 +0.09(+0.96%)
Aug 02, 2011 9.996 10.01 9.769 9.798 176,260 -0.25(-2.44%)
Aug 01, 2011 10.28 10.28 10.01 10.04 122,781 -0.14(-1.39%)
Jul 29, 2011 10.20 10.49 10.01 10.18 82,258 -0.11(-1.10%)
Jul 28, 2011 10.48 10.65 10.26 10.30 51,595 -0.10(-1.00%)
Jul 27, 2011 10.51 10.52 10.24 10.40 113,462 -0.14(-1.34%)
Jul 26, 2011 10.51 10.76 10.51 10.54 46,794 +0.01(+0.09%)
Jul 25, 2011 10.43 10.61 10.43 10.53 105,127 -0.04(-0.36%)
Jul 22, 2011 10.65 10.90 10.56 10.57 82,079 -0.15(-1.41%)
Jul 21, 2011 10.69 10.80 10.63 10.72 280,552 +0.08(+0.80%)
Jul 20, 2011 10.76 11.03 10.62 10.64 64,505 -0.12(-1.14%)
Jul 19, 2011 10.67 10.85 10.39 10.76 250,197 +0.15(+1.42%)
Jul 18, 2011 10.69 10.76 10.47 10.61 164,486 -0.13(-1.23%)
Jul 15, 2011 10.76 10.83 10.52 10.74 189,915 +0.01(+0.09%)
Jul 14, 2011 10.97 10.97 10.67 10.73 310,249 -0.25(-2.24%)
Jul 13, 2011 10.94 11.14 10.86 10.98 113,937 +0.13(+1.22%)
Jul 12, 2011 11.19 11.28 10.77 10.85 196,849 -0.37(-3.28%)
Jul 11, 2011 11.26 11.49 11.13 11.21 111,356 -0.28(-2.46%)
Jul 08, 2011 11.57 11.71 11.40 11.50 566,869 -0.23(-1.93%)
Jul 07, 2011 11.42 11.74 11.38 11.72 139,444 +0.43(+3.85%)
Jul 06, 2011 11.28 11.35 11.12 11.29 55,214 -0.04(-0.33%)
Jul 05, 2011 11.52 11.52 11.10 11.33 176,804 -0.21(-1.80%)
Jul 01, 2011 11.32 11.66 11.19 11.53 99,654 +0.19(+1.66%)
Jun 30, 2011 11.33 11.35 11.30 11.35 72,411 +0.03(+0.25%)
Jun 29, 2011 11.54 11.54 11.19 11.32 50,211 -0.15(-1.32%)
Jun 28, 2011 11.50 11.50 11.30 11.47 113,944 +0.00(+0.00%)
Jun 27, 2011 11.55 11.72 11.39 11.47 65,068 -0.06(-0.49%)
Jun 24, 2011 11.63 11.69 11.28 11.52 638,186 -0.11(-0.97%)
Jun 23, 2011 11.20 11.67 11.11 11.64 134,705 +0.29(+2.58%)
Jun 22, 2011 11.73 11.86 11.35 11.35 82,876 -0.44(-3.76%)
Jun 21, 2011 11.61 11.98 11.61 11.79 81,178 +0.23(+1.96%)
Jun 20, 2011 11.52 11.70 11.21 11.56 99,227 +0.29(+2.60%)
Jun 17, 2011 11.07 11.48 11.07 11.27 171,480 +0.21(+1.88%)
Jun 16, 2011 10.93 11.21 10.63 11.06 91,793 +0.11(+1.03%)
Jun 15, 2011 10.59 11.38 10.59 10.95 109,072 -0.42(-3.73%)
Jun 14, 2011 11.18 11.52 11.08 11.37 73,929 +0.36(+3.26%)
Jun 13, 2011 11.05 11.11 10.86 11.02 172,164 +0.02(+0.17%)
Jun 10, 2011 10.90 11.13 10.67 11.00 173,962 +0.03(+0.26%)
Jun 09, 2011 11.00 11.18 10.93 10.97 62,355 +0.04(+0.34%)
Jun 08, 2011 11.15 11.25 10.90 10.93 135,889 -0.25(-2.28%)
Jun 07, 2011 11.25 11.44 11.17 11.19 135,544 +0.09(+0.85%)
Jun 06, 2011 11.38 11.49 11.07 11.09 184,174 -0.24(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.