Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	13.22	13.71	12.98	13.45	428,607	+0.19(+1.42%)
Sep 29, 2009	13.21	13.40	13.06	13.26	147,114	+0.01(+0.07%)
Sep 28, 2009	13.00	13.50	12.97	13.25	182,757	+0.25(+1.89%)
Sep 25, 2009	13.07	13.18	12.98	13.01	269,670	-0.11(-0.86%)
Sep 24, 2009	12.98	13.23	12.73	13.12	440,803	+0.14(+1.09%)
Sep 23, 2009	13.40	13.41	12.90	12.98	198,201	-0.30(-2.27%)
Sep 22, 2009	12.95	13.45	12.75	13.28	242,717	+0.42(+3.23%)
Sep 21, 2009	12.98	13.04	12.66	12.87	163,378	-0.08(-0.58%)
Sep 18, 2009	12.58	13.10	12.55	12.94	513,116	+0.39(+3.08%)
Sep 17, 2009	12.36	12.61	12.18	12.55	312,274	+0.08(+0.68%)
Sep 16, 2009	12.46	12.72	12.14	12.47	240,688	-0.01(-0.08%)
Sep 15, 2009	12.47	12.84	12.39	12.48	341,169	-0.22(-1.71%)
Sep 14, 2009	12.52	12.79	11.62	12.70	358,111	-0.01(-0.07%)
Sep 11, 2009	13.26	13.26	12.62	12.70	340,224	-0.47(-3.58%)
Sep 10, 2009	13.21	13.35	13.11	13.18	199,357	-0.01(-0.07%)
Sep 09, 2009	13.16	13.21	13.00	13.19	199,499	+0.08(+0.65%)
Sep 08, 2009	13.21	13.21	12.86	13.10	215,398	+0.04(+0.29%)
Sep 04, 2009	13.03	13.20	12.90	13.06	170,206	+0.11(+0.87%)
Sep 03, 2009	12.63	13.00	12.36	12.95	279,250	+0.40(+3.16%)
Sep 02, 2009	12.66	12.74	12.27	12.55	334,973	-0.24(-1.85%)
Sep 01, 2009	13.18	13.69	12.64	12.79	480,611	-0.58(-4.31%)
Aug 31, 2009	13.22	13.58	12.58	13.37	473,063	+0.02(+0.14%)
Aug 28, 2009	13.90	14.20	13.18	13.35	799,026	-0.27(-2.01%)
Aug 27, 2009	13.02	13.66	12.80	13.62	837,354	+0.84(+6.57%)
Aug 26, 2009	13.21	13.50	12.47	12.78	1,678,298	+0.95(+8.06%)
Aug 25, 2009	11.23	11.98	11.09	11.83	643,768	+0.63(+5.65%)
Aug 24, 2009	10.86	11.30	10.86	11.19	333,695	+0.25(+2.24%)
Aug 21, 2009	11.55	11.56	10.81	10.95	548,618	-0.37(-3.25%)
Aug 20, 2009	11.02	11.63	10.97	11.32	415,790	+0.29(+2.65%)
Aug 19, 2009	10.36	11.15	9.911	11.02	471,510	+0.47(+4.47%)
Aug 18, 2009	10.66	10.85	10.31	10.55	534,092	-0.10(-0.97%)
Aug 17, 2009	10.46	11.01	9.571	10.66	1,176,050	-1.06(-9.03%)
Aug 14, 2009	12.31	12.32	11.37	11.71	650,630	-0.72(-5.77%)
Aug 13, 2009	12.51	12.84	12.36	12.43	196,792	-0.03(-0.23%)
Aug 12, 2009	12.17	12.57	11.87	12.46	379,988	+0.21(+1.70%)
Aug 11, 2009	12.93	13.01	11.80	12.25	871,198	-0.72(-5.53%)
Aug 10, 2009	13.12	13.40	12.87	12.97	280,289	-0.15(-1.15%)
Aug 07, 2009	12.97	13.31	12.82	13.12	440,700	+0.36(+2.81%)
Aug 06, 2009	13.63	13.98	12.65	12.76	677,977	-0.80(-5.92%)
Aug 05, 2009	14.68	14.85	13.23	13.56	1,130,331	-0.97(-6.69%)
Aug 04, 2009	13.44	14.86	13.44	14.54	1,072,661	+1.09(+8.15%)
Aug 03, 2009	13.37	13.59	13.13	13.44	450,062	+0.41(+3.11%)
Jul 31, 2009	12.85	13.37	12.84	13.04	344,613	+0.25(+1.99%)
Jul 30, 2009	12.60	13.05	12.59	12.78	397,269	+0.33(+2.65%)
Jul 29, 2009	12.20	12.69	12.03	12.45	359,367	+0.01(+0.08%)
Jul 28, 2009	13.26	13.36	11.61	12.44	1,653,789	-0.95(-7.12%)
Jul 27, 2009	13.58	13.71	13.31	13.39	423,131	-0.02(-0.14%)
Jul 24, 2009	13.69	13.86	13.09	13.41	521,071	-0.20(-1.46%)
Jul 23, 2009	12.98	14.15	12.84	13.61	1,055,198	+0.82(+6.42%)
Jul 22, 2009	12.62	13.22	12.48	12.79	701,008	+0.05(+0.37%)
Jul 21, 2009	12.60	12.84	12.04	12.74	1,007,815	+0.47(+3.85%)
Jul 20, 2009	11.89	12.32	11.78	12.27	546,257	+0.56(+4.75%)
Jul 17, 2009	11.66	11.86	11.38	11.71	325,877	+0.14(+1.22%)
Jul 16, 2009	11.61	11.67	11.26	11.57	443,083	+0.02(+0.16%)
Jul 15, 2009	11.15	11.66	11.04	11.55	520,350	+0.66(+6.07%)
Jul 14, 2009	10.58	10.97	10.40	10.89	340,804	+0.38(+3.59%)
Jul 13, 2009	10.17	10.53	9.769	10.51	537,942	+0.32(+3.15%)
Jul 10, 2009	10.07	10.28	9.920	10.19	217,561	-0.02(-0.19%)
Jul 09, 2009	10.13	10.37	9.958	10.21	270,230	+0.08(+0.84%)
Jul 08, 2009	10.17	10.37	9.835	10.13	482,455	-0.05(-0.46%)
Jul 07, 2009	10.24	10.52	10.03	10.18	420,717	-0.19(-1.82%)
Jul 06, 2009	10.59	10.81	9.816	10.36	986,156	-0.44(-4.11%)
Jul 02, 2009	10.27	10.85	9.703	10.81	1,014,428	+0.23(+2.14%)