Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	22.96	22.34	22.34	22.34	169,194	-0.61(-2.67%)
Dec 30, 2013	22.97	23.44	22.42	22.96	150,207	-0.02(-0.08%)
Dec 27, 2013	23.77	23.81	22.91	22.97	83,132	-0.82(-3.45%)
Dec 26, 2013	23.97	24.32	23.74	23.80	95,722	-0.09(-0.40%)
Dec 24, 2013	24.14	25.03	23.76	23.89	124,890	-0.03(-0.12%)
Dec 23, 2013	23.31	24.05	22.95	23.92	172,638	+0.50(+2.14%)
Dec 20, 2013	22.87	24.12	22.69	23.42	397,674	+0.66(+2.90%)
Dec 19, 2013	22.84	23.12	22.28	22.76	76,187	-0.19(-0.82%)
Dec 18, 2013	22.81	23.31	22.26	22.95	180,889	+0.25(+1.08%)
Dec 17, 2013	23.00	23.25	22.50	22.70	110,157	-0.24(-1.03%)
Dec 16, 2013	23.31	23.70	22.91	22.94	131,170	-0.27(-1.18%)
Dec 13, 2013	22.93	23.41	22.60	23.21	89,078	+0.30(+1.32%)
Dec 12, 2013	22.60	23.28	22.14	22.91	126,384	+0.33(+1.46%)
Dec 11, 2013	23.08	23.34	21.98	22.58	232,084	-0.41(-1.77%)
Dec 10, 2013	23.24	23.44	22.79	22.98	103,697	-0.27(-1.18%)
Dec 09, 2013	23.30	23.58	22.48	23.26	136,882	-0.04(-0.16%)
Dec 06, 2013	23.27	24.08	23.01	23.30	0	+0.24(+1.02%)
Dec 05, 2013	23.95	23.99	22.92	23.06	0	-0.80(-3.36%)
Dec 04, 2013	23.91	24.14	23.07	23.86	0	-0.11(-0.47%)
Dec 03, 2013	24.10	24.16	23.74	23.97	0	-0.09(-0.39%)
Dec 02, 2013	24.09	24.40	23.61	24.07	0	-0.11(-0.47%)
Nov 29, 2013	24.30	24.37	23.99	24.18	0	-0.04(-0.16%)
Nov 27, 2013	24.04	24.38	24.01	24.22	0	+0.35(+1.46%)
Nov 26, 2013	23.32	24.18	23.32	23.87	0	+0.65(+2.80%)
Nov 25, 2013	22.66	24.68	22.65	23.22	369,162	+0.87(+3.88%)
Nov 22, 2013	22.87	22.94	21.95	22.35	0	-0.18(-0.80%)
Nov 21, 2013	22.28	24.50	21.79	22.53	505,381	+0.96(+4.46%)
Nov 20, 2013	21.46	21.68	20.68	21.57	0	+0.19(+0.88%)
Nov 19, 2013	21.30	21.46	20.68	21.38	273,552	+0.02(+0.09%)
Nov 18, 2013	19.30	22.12	19.27	21.36	0	+2.80(+15.11%)
Nov 15, 2013	17.26	18.75	17.15	18.56	0	+1.26(+7.31%)
Nov 14, 2013	17.76	17.88	17.06	17.29	0	-0.40(-2.24%)
Nov 12, 2013	17.33	17.79	17.15	17.69	0	+0.36(+2.07%)
Nov 11, 2013	16.58	17.42	16.52	17.33	61,278	+0.75(+4.50%)
Nov 08, 2013	16.47	16.60	16.21	16.58	0	+0.14(+0.86%)
Nov 07, 2013	16.92	16.92	16.36	16.44	95,610	-0.42(-2.46%)
Nov 06, 2013	16.94	17.00	16.79	16.86	64,933	-0.01(-0.06%)
Nov 05, 2013	16.89	16.94	16.75	16.87	0	-0.05(-0.28%)
Nov 04, 2013	16.78	16.94	16.75	16.91	61,409	+0.16(+0.96%)
Nov 01, 2013	16.76	16.90	16.57	16.75	0	+0.00(+0.00%)
Oct 31, 2013	17.05	17.07	16.49	16.75	0	-0.28(-1.66%)
Oct 30, 2013	17.23	17.24	16.93	17.04	82,304	-0.12(-0.72%)
Oct 29, 2013	17.15	17.19	16.97	17.16	0	+0.11(+0.66%)
Oct 28, 2013	17.07	17.13	16.80	17.05	0	+0.02(+0.11%)
Oct 25, 2013	17.15	17.15	16.95	17.03	0	-0.02(-0.11%)
Oct 24, 2013	16.92	17.17	16.76	17.05	63,364	+0.23(+1.35%)
Oct 23, 2013	16.89	17.03	16.75	16.82	0	-0.14(-0.83%)
Oct 22, 2013	16.94	17.08	16.66	16.96	96,135	+0.15(+0.90%)
Oct 21, 2013	17.16	17.27	16.76	16.81	98,136	-0.25(-1.49%)
Oct 18, 2013	16.40	17.09	16.28	17.07	114,126	+0.83(+5.12%)
Oct 17, 2013	16.06	16.26	15.92	16.23	97,886	+0.15(+0.94%)
Oct 16, 2013	16.22	16.41	16.02	16.08	110,173	-0.01(-0.06%)
Oct 15, 2013	16.41	16.60	16.09	16.09	88,105	-0.39(-2.35%)
Oct 14, 2013	16.06	16.60	16.06	16.48	101,729	+0.31(+1.93%)
Oct 11, 2013	16.23	16.23	15.88	16.17	0	-0.16(-0.98%)
Oct 10, 2013	16.34	16.52	16.20	16.33	59,327	+0.28(+1.76%)
Oct 09, 2013	16.21	16.21	15.81	16.05	174,458	-0.07(-0.41%)
Oct 08, 2013	16.46	16.49	15.97	16.11	68,000	-0.40(-2.40%)
Oct 07, 2013	16.87	16.92	16.30	16.51	0	-0.55(-3.21%)
Oct 04, 2013	16.84	17.27	16.84	17.06	0	+0.18(+1.06%)
Oct 03, 2013	17.27	17.40	16.62	16.88	0	-0.47(-2.72%)
Oct 02, 2013	17.47	17.59	17.31	17.35	100,470	-0.30(-1.71%)
Oct 01, 2013	17.39	17.88	17.34	17.65	75,771	+0.25(+1.41%)
Sep 30, 2013	17.27	17.54	17.05	17.41	107,142	-0.12(-0.70%)
Sep 27, 2013	17.14	17.64	16.99	17.53	0	+0.23(+1.31%)
Sep 26, 2013	17.26	17.36	16.64	17.30	61,620	+0.14(+0.83%)
Sep 25, 2013	17.04	17.29	17.00	17.16	144,503	+0.12(+0.72%)
Sep 24, 2013	16.94	17.24	16.51	17.04	70,529	+0.07(+0.39%)
Sep 23, 2013	17.39	17.41	16.45	16.97	161,869	-0.44(-2.55%)
Sep 20, 2013	17.58	17.70	17.27	17.41	0	-0.08(-0.43%)
Sep 19, 2013	17.43	17.62	17.09	17.49	84,425	+0.07(+0.38%)
Sep 18, 2013	17.41	17.59	17.15	17.42	0	+0.00(+0.00%)
Sep 17, 2013	17.46	17.51	17.34	17.42	0	-0.04(-0.22%)
Sep 16, 2013	17.55	17.68	17.31	17.46	0	+0.12(+0.71%)
Sep 13, 2013	17.53	17.57	17.21	17.34	0	-0.25(-1.40%)
Sep 12, 2013	17.89	18.13	17.51	17.58	0	-0.34(-1.90%)
Sep 11, 2013	18.14	18.44	17.72	17.92	0	-0.22(-1.20%)
Sep 10, 2013	18.41	18.45	18.06	18.14	96,849	-0.11(-0.62%)
Sep 09, 2013	18.11	18.44	17.96	18.25	0	+0.32(+1.79%)
Sep 06, 2013	18.29	18.35	17.87	17.93	0	-0.32(-1.76%)
Sep 05, 2013	18.64	18.75	18.20	18.25	0	-0.28(-1.53%)
Sep 04, 2013	18.77	18.99	18.52	18.54	0	-0.21(-1.11%)
Sep 03, 2013	18.56	18.92	18.40	18.75	0	+0.33(+1.79%)
Aug 30, 2013	19.06	19.06	18.39	18.42	0	-0.67(-3.51%)
Aug 29, 2013	18.64	19.34	18.50	19.09	126,000	+0.34(+1.81%)
Aug 28, 2013	18.92	19.19	18.49	18.75	0	-0.13(-0.70%)
Aug 27, 2013	19.43	19.65	18.73	18.88	211,393	-0.93(-4.67%)
Aug 26, 2013	18.99	20.52	18.99	19.80	0	+0.76(+3.96%)
Aug 23, 2013	18.08	19.67	18.05	19.05	0	+1.61(+9.26%)
Aug 22, 2013	16.52	17.66	16.09	17.43	183,231	+1.66(+10.53%)
Aug 21, 2013	15.72	16.05	15.60	15.77	0	-0.02(-0.12%)
Aug 20, 2013	15.40	16.08	15.40	15.79	90,798	+0.41(+2.64%)
Aug 19, 2013	15.86	15.93	15.38	15.39	79,433	-0.42(-2.69%)
Aug 16, 2013	15.35	15.92	15.35	15.81	0	+0.40(+2.57%)
Aug 15, 2013	16.10	16.33	15.38	15.41	130,911	-0.90(-5.50%)
Aug 14, 2013	16.53	16.73	16.28	16.31	106,096	-0.18(-1.09%)
Aug 13, 2013	16.32	16.62	16.09	16.49	46,159	+0.17(+1.04%)
Aug 12, 2013	16.07	16.54	15.94	16.32	85,968	+0.11(+0.70%)
Aug 09, 2013	16.62	16.62	16.13	16.21	107,038	-0.46(-2.77%)
Aug 08, 2013	16.50	16.77	16.26	16.67	318,206	+0.34(+2.08%)
Aug 07, 2013	16.57	16.71	16.29	16.33	153,424	-0.33(-1.98%)
Aug 06, 2013	17.08	17.15	16.44	16.66	48,629	-0.51(-2.97%)
Aug 05, 2013	16.95	17.17	16.78	17.17	189,280	+0.19(+1.11%)
Aug 02, 2013	16.89	17.10	16.66	16.98	98,579	+0.09(+0.56%)
Aug 01, 2013	16.74	17.08	16.74	16.89	66,190	+0.29(+1.76%)
Jul 31, 2013	16.85	17.08	16.43	16.59	0	-0.24(-1.40%)
Jul 30, 2013	16.93	17.08	16.52	16.83	0	+0.01(+0.06%)
Jul 29, 2013	16.76	17.03	16.74	16.82	0	-0.04(-0.22%)
Jul 26, 2013	16.92	16.93	16.54	16.86	0	-0.23(-1.33%)
Jul 25, 2013	16.57	17.17	16.47	17.08	0	+0.51(+3.08%)
Jul 24, 2013	17.14	17.16	16.45	16.57	0	-0.50(-2.93%)
Jul 23, 2013	17.27	17.44	16.90	17.07	0	-0.13(-0.77%)
Jul 22, 2013	17.22	17.31	17.12	17.21	0	+0.12(+0.72%)
Jul 19, 2013	16.83	17.28	16.83	17.08	0	+0.08(+0.50%)
Jul 18, 2013	18.20	18.31	16.83	17.00	0	-1.22(-6.68%)
Jul 17, 2013	18.34	18.51	18.14	18.22	227,958	+0.01(+0.05%)
Jul 16, 2013	18.17	18.42	18.17	18.21	0	+0.04(+0.21%)
Jul 15, 2013	17.93	18.31	17.93	18.17	0	+0.30(+1.69%)
Jul 12, 2013	17.74	18.09	17.74	17.87	0	+0.13(+0.74%)
Jul 11, 2013	17.37	17.77	17.17	17.74	0	+0.47(+2.73%)
Jul 10, 2013	17.47	17.48	17.25	17.26	0	-0.20(-1.14%)
Jul 09, 2013	16.74	17.65	16.74	17.46	0	+0.85(+5.11%)
Jul 08, 2013	16.65	16.81	16.49	16.61	217,338	+0.05(+0.28%)
Jul 05, 2013	16.52	16.57	16.31	16.57	0	+0.06(+0.34%)
Jul 03, 2013	16.40	16.52	16.11	16.51	0	+0.08(+0.52%)
Jul 02, 2013	16.28	16.52	16.15	16.42	0	+0.13(+0.78%)
Jul 01, 2013	16.33	16.45	16.10	16.30	0	+0.01(+0.09%)
Jun 28, 2013	15.81	16.36	15.73	16.28	653,985	+0.42(+2.68%)
Jun 27, 2013	16.02	16.13	15.81	15.86	0	-0.04(-0.24%)
Jun 26, 2013	15.98	16.05	15.72	15.89	0	+0.09(+0.60%)
Jun 25, 2013	15.66	16.19	15.53	15.80	0	+0.31(+2.01%)
Jun 24, 2013	16.17	16.26	15.39	15.49	0	-0.92(-5.58%)
Jun 21, 2013	16.58	16.76	16.37	16.40	199,670	-0.07(-0.40%)
Jun 20, 2013	16.50	16.67	16.40	16.47	0	-0.25(-1.47%)
Jun 19, 2013	17.27	17.56	16.40	16.72	0	-0.51(-2.96%)
Jun 18, 2013	16.46	17.25	16.38	17.23	0	+0.82(+5.01%)
Jun 17, 2013	16.43	16.51	15.89	16.40	0	+0.08(+0.46%)
Jun 14, 2013	16.50	16.71	16.18	16.33	0	-0.14(-0.86%)
Jun 13, 2013	15.99	16.52	15.98	16.47	168,422	+0.41(+2.53%)
Jun 12, 2013	16.25	16.32	16.04	16.06	115,894	-0.06(-0.35%)
Jun 11, 2013	16.00	16.16	15.94	16.12	238,309	-0.06(-0.35%)
Jun 10, 2013	15.52	16.23	15.48	16.18	0	+0.76(+4.90%)
Jun 07, 2013	15.01	15.56	14.99	15.42	0	+0.53(+3.55%)
Jun 06, 2013	14.70	14.96	14.26	14.89	251,173	+0.25(+1.68%)
Jun 05, 2013	14.93	15.04	14.62	14.65	0	-0.25(-1.71%)
Jun 04, 2013	14.64	15.32	14.53	14.90	0	+0.24(+1.61%)
Jun 03, 2013	14.18	14.82	14.18	14.67	317,307	+0.55(+3.88%)
May 31, 2013	14.52	14.52	14.09	14.12	132,844	-0.42(-2.86%)
May 30, 2013	14.78	15.01	14.47	14.54	196,989	-0.25(-1.66%)
May 29, 2013	14.34	14.81	14.22	14.78	100,824	+0.34(+2.35%)
May 28, 2013	14.04	14.44	13.62	14.44	169,157	+0.69(+5.01%)
May 24, 2013	13.94	14.01	13.60	13.75	0	-0.14(-1.02%)
May 23, 2013	13.53	13.92	13.21	13.89	0	+0.50(+3.74%)
May 22, 2013	13.63	13.63	13.25	13.39	0	-0.26(-1.94%)
May 21, 2013	13.68	13.81	13.29	13.66	0	-0.06(-0.41%)
May 20, 2013	13.72	13.86	13.62	13.71	0	-0.01(-0.07%)
May 17, 2013	13.38	13.74	13.37	13.72	0	+0.41(+3.05%)
May 16, 2013	13.44	13.44	13.15	13.32	215,200	-0.12(-0.91%)
May 15, 2013	13.12	13.46	13.07	13.44	0	+0.91(+7.23%)
May 13, 2013	12.77	12.77	12.45	12.53	0	-0.19(-1.48%)
May 10, 2013	12.88	13.05	12.67	12.72	0	-0.10(-0.81%)
May 09, 2013	12.88	12.92	12.68	12.83	0	-0.06(-0.44%)
May 08, 2013	12.75	12.91	12.72	12.88	0	+0.15(+1.19%)
May 07, 2013	12.08	12.83	11.94	12.73	0	+0.63(+5.23%)
May 06, 2013	11.79	12.14	11.71	12.10	0	+0.33(+2.81%)
May 03, 2013	11.55	11.79	11.43	11.77	0	+0.34(+2.97%)
May 02, 2013	11.39	11.46	11.24	11.43	0	+0.11(+1.00%)
May 01, 2013	11.38	11.38	11.19	11.32	104,085	-0.07(-0.58%)
Apr 30, 2013	11.25	11.38	11.14	11.38	0	+0.13(+1.17%)
Apr 29, 2013	11.09	11.25	11.00	11.25	42,300	+0.21(+1.88%)
Apr 26, 2013	11.27	11.27	11.02	11.04	49,314	-0.27(-2.42%)
Apr 25, 2013	11.18	11.48	11.17	11.32	47,238	+0.14(+1.27%)
Apr 24, 2013	11.17	11.18	10.99	11.18	36,433	+0.04(+0.34%)
Apr 23, 2013	11.04	11.15	10.92	11.14	58,687	+0.13(+1.20%)
Apr 22, 2013	11.15	11.15	10.83	11.01	75,883	-0.16(-1.44%)
Apr 19, 2013	10.85	11.19	10.85	11.17	53,460	+0.30(+2.78%)
Apr 18, 2013	10.96	10.98	10.73	10.86	68,638	-0.11(-1.03%)
Apr 17, 2013	11.16	11.16	10.78	10.98	106,676	-0.15(-1.36%)
Apr 16, 2013	11.14	11.20	11.06	11.13	80,084	+0.04(+0.34%)
Apr 15, 2013	11.17	11.32	10.88	11.09	115,110	-0.16(-1.43%)
Apr 12, 2013	11.28	11.29	11.13	11.25	53,454	-0.03(-0.25%)
Apr 11, 2013	11.35	11.39	11.27	11.28	49,365	-0.05(-0.42%)
Apr 10, 2013	11.53	11.53	11.28	11.33	68,782	-0.20(-1.72%)
Apr 09, 2013	11.50	11.64	11.43	11.52	75,291	+0.01(+0.08%)
Apr 08, 2013	11.25	11.54	11.08	11.52	87,668	+0.29(+2.61%)
Apr 05, 2013	11.09	11.24	11.05	11.22	62,684	+0.01(+0.08%)
Apr 04, 2013	11.06	11.24	11.03	11.21	74,543	+0.18(+1.62%)
Apr 03, 2013	11.01	11.12	10.84	11.03	110,050	+0.05(+0.43%)
Apr 02, 2013	10.85	11.05	10.83	10.99	260,046	+0.13(+1.22%)
Apr 01, 2013	10.81	10.86	10.59	10.85	138,297	+0.04(+0.35%)
Mar 28, 2013	10.43	10.84	10.43	10.82	166,067	+0.37(+3.52%)
Mar 27, 2013	10.33	10.57	10.19	10.45	834,393	+0.07(+0.64%)
Mar 26, 2013	10.51	10.56	10.35	10.38	179,557	-0.09(-0.90%)
Mar 25, 2013	10.55	10.57	10.45	10.48	153,691	-0.03(-0.27%)
Mar 22, 2013	10.46	10.59	10.44	10.51	249,541	+0.03(+0.27%)
Mar 21, 2013	10.55	10.56	10.42	10.48	208,384	-0.11(-1.07%)
Mar 20, 2013	10.59	10.62	10.52	10.59	202,255	+0.03(+0.27%)
Mar 19, 2013	10.63	10.69	10.51	10.56	154,143	-0.01(-0.09%)
Mar 18, 2013	10.67	10.85	10.40	10.57	228,912	-0.09(-0.89%)
Mar 15, 2013	10.82	10.85	10.65	10.67	187,130	-0.18(-1.65%)
Mar 14, 2013	10.73	11.09	10.68	10.85	319,848	-0.01(-0.09%)
Mar 13, 2013	10.87	10.87	10.75	10.85	100,984	+0.03(+0.26%)
Mar 12, 2013	10.93	10.94	10.81	10.83	86,239	-0.09(-0.78%)
Mar 11, 2013	11.00	11.04	10.85	10.91	135,492	-0.12(-1.11%)
Mar 08, 2013	11.32	11.32	10.84	11.03	70,138	-0.21(-1.85%)
Mar 07, 2013	11.12	11.35	11.02	11.24	185,282	+0.08(+0.76%)
Mar 06, 2013	11.21	11.27	11.03	11.16	44,486	-0.07(-0.59%)
Mar 05, 2013	11.17	11.31	11.03	11.22	53,311	+0.13(+1.19%)
Mar 04, 2013	11.17	11.18	10.92	11.09	71,894	-0.13(-1.18%)
Mar 01, 2013	10.88	11.23	10.88	11.22	27,651	+0.24(+2.15%)
Feb 28, 2013	10.98	11.01	10.85	10.99	79,935	+0.04(+0.35%)
Feb 27, 2013	10.67	11.07	10.67	10.95	29,230	+0.25(+2.38%)
Feb 26, 2013	10.90	10.92	10.66	10.69	61,724	-0.17(-1.56%)
Feb 25, 2013	10.93	11.02	10.83	10.86	71,890	-0.06(-0.52%)
Feb 22, 2013	10.98	11.08	10.79	10.92	68,772	+0.01(+0.09%)
Feb 21, 2013	10.97	11.02	10.76	10.91	157,443	-0.02(-0.17%)
Feb 20, 2013	11.23	11.27	10.90	10.93	142,199	-0.29(-2.61%)
Feb 19, 2013	11.29	11.35	11.16	11.22	143,675	-0.04(-0.33%)
Feb 15, 2013	11.29	11.32	11.15	11.26	123,248	+0.04(+0.34%)
Feb 14, 2013	11.29	11.39	11.20	11.22	27,195	-0.08(-0.67%)
Feb 13, 2013	11.35	11.35	11.20	11.30	110,364	-0.07(-0.58%)
Feb 12, 2013	11.31	11.43	11.22	11.36	207,924	+0.03(+0.25%)
Feb 11, 2013	11.34	11.38	11.13	11.34	203,470	-0.03(-0.25%)
Feb 08, 2013	11.01	11.37	10.92	11.36	65,909	+0.42(+3.79%)
Feb 07, 2013	10.59	10.97	10.59	10.95	73,224	+0.32(+3.02%)
Feb 06, 2013	10.56	10.66	10.31	10.63	73,661	+0.12(+1.17%)
Feb 04, 2013	10.57	10.69	10.30	10.51	85,261	-0.19(-1.77%)
Feb 01, 2013	10.94	11.06	10.68	10.69	96,312	-0.23(-2.07%)
Jan 31, 2013	10.12	10.93	10.12	10.92	110,333	+0.76(+7.53%)
Jan 30, 2013	10.18	10.29	10.07	10.16	52,277	-0.05(-0.46%)
Jan 29, 2013	10.06	10.25	9.864	10.20	160,864	+0.10(+1.03%)
Jan 28, 2013	10.06	10.19	9.845	10.10	77,875	+0.08(+0.75%)
Jan 25, 2013	9.911	10.18	9.866	10.02	121,412	+0.11(+1.14%)
Jan 24, 2013	9.901	10.06	9.845	9.911	164,161	+0.00(+0.00%)
Jan 23, 2013	9.882	9.977	9.854	9.911	203,667	+0.00(+0.00%)
Jan 22, 2013	9.882	9.958	9.835	9.911	93,809	+0.01(+0.10%)
Jan 18, 2013	9.911	9.958	9.845	9.901	138,983	-0.01(-0.10%)
Jan 17, 2013	9.892	9.977	9.835	9.911	223,027	+0.02(+0.19%)
Jan 16, 2013	9.873	9.939	9.826	9.892	110,915	-0.04(-0.38%)
Jan 15, 2013	9.939	10.11	9.854	9.930	77,066	-0.01(-0.09%)
Jan 14, 2013	10.23	10.24	9.854	9.939	58,786	-0.35(-3.39%)
Jan 11, 2013	10.34	10.35	10.20	10.29	27,544	-0.01(-0.09%)
Jan 10, 2013	10.24	10.36	10.16	10.30	68,582	+0.07(+0.65%)
Jan 09, 2013	10.10	10.26	10.05	10.23	72,414	+0.19(+1.88%)
Jan 08, 2013	10.18	10.22	9.958	10.04	84,202	-0.16(-1.57%)
Jan 07, 2013	9.977	10.24	9.845	10.20	77,599	+0.15(+1.50%)
Jan 04, 2013	10.43	10.43	10.03	10.05	86,722	-0.33(-3.18%)
Jan 03, 2013	10.34	10.39	10.17	10.38	80,730	+0.04(+0.36%)