Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.655	8.873	8.655	8.873	82,213	+0.18(+2.06%)
Sep 29, 2004	8.693	8.750	8.457	8.693	43,437	+0.06(+0.66%)
Sep 28, 2004	8.334	8.637	8.306	8.637	70,771	+0.41(+4.93%)
Sep 27, 2004	8.259	8.334	8.212	8.231	38,670	-0.04(-0.46%)
Sep 24, 2004	8.372	8.401	8.165	8.268	26,698	-0.02(-0.23%)
Sep 23, 2004	8.797	8.797	8.287	8.287	119,718	-0.16(-1.90%)
Sep 22, 2004	8.080	8.448	8.061	8.448	57,740	+0.33(+4.06%)
Sep 21, 2004	8.032	8.146	8.004	8.118	65,050	+0.08(+0.95%)
Sep 20, 2004	8.023	8.117	7.966	8.042	29,876	+0.02(+0.24%)
Sep 17, 2004	7.872	8.344	7.834	8.023	75,433	+0.07(+0.83%)
Sep 16, 2004	7.891	8.240	7.834	7.957	34,856	+0.08(+1.08%)
Sep 15, 2004	7.730	8.004	7.655	7.872	50,959	+0.10(+1.34%)
Sep 14, 2004	7.881	7.985	7.551	7.768	64,838	+0.02(+0.24%)
Sep 13, 2004	7.589	7.873	7.589	7.749	56,786	+0.20(+2.62%)
Sep 10, 2004	7.579	7.730	7.551	7.551	71,621	+0.01(+0.13%)
Sep 09, 2004	7.296	7.645	7.202	7.542	201,507	+0.42(+5.83%)
Sep 08, 2004	7.296	7.343	7.126	7.126	130,842	-0.08(-1.18%)
Sep 07, 2004	7.155	7.306	7.041	7.211	172,161	+0.02(+0.26%)
Sep 03, 2004	7.155	7.249	7.107	7.192	137,834	+0.07(+0.93%)
Sep 02, 2004	7.221	7.221	7.069	7.126	317,518	+0.00(+0.00%)
Sep 01, 2004	7.409	7.976	7.070	7.126	293,256	-0.14(-1.95%)
Aug 31, 2004	7.372	7.428	7.079	7.268	89,417	-0.09(-1.28%)
Aug 30, 2004	7.409	7.693	7.258	7.362	82,637	+0.05(+0.65%)
Aug 27, 2004	7.457	7.457	7.296	7.315	218,671	-0.03(-0.39%)
Aug 26, 2004	8.250	8.325	7.287	7.343	688,326	-1.81(-19.79%)
Aug 25, 2004	9.156	9.193	8.957	9.156	173,114	+0.00(+0.00%)
Aug 24, 2004	9.307	9.316	9.042	9.156	161,884	+0.04(+0.41%)
Aug 23, 2004	9.533	9.533	9.099	9.118	80,306	-0.29(-3.11%)
Aug 20, 2004	9.524	9.524	9.316	9.411	78,326	-0.08(-0.89%)
Aug 19, 2004	9.580	9.684	9.486	9.495	176,292	-0.08(-0.89%)
Aug 18, 2004	9.646	9.646	9.533	9.580	52,246	+0.02(+0.20%)
Aug 17, 2004	9.590	9.741	9.562	9.562	54,032	-0.06(-0.59%)
Aug 16, 2004	9.656	9.731	9.580	9.618	51,913	+0.01(+0.10%)
Aug 13, 2004	9.788	9.798	9.562	9.609	34,644	-0.08(-0.78%)
Aug 12, 2004	9.769	9.798	9.533	9.684	56,574	+0.00(+0.00%)
Aug 11, 2004	9.722	9.816	9.571	9.684	32,948	-0.20(-2.01%)
Aug 10, 2004	9.887	9.958	9.760	9.882	45,768	-0.03(-0.29%)
Aug 09, 2004	9.788	9.977	9.779	9.911	147,899	+0.07(+0.67%)
Aug 06, 2004	9.845	9.986	9.788	9.845	66,851	+0.00(+0.00%)
Aug 05, 2004	9.788	9.939	9.788	9.845	35,809	-0.01(-0.10%)
Aug 04, 2004	9.788	9.948	9.788	9.854	24,579	+0.06(+0.58%)
Aug 03, 2004	9.901	10.01	9.798	9.798	25,306	-0.07(-0.67%)
Aug 02, 2004	9.788	10.02	9.788	9.864	61,342	-0.06(-0.57%)
Jul 30, 2004	10.02	10.02	9.788	9.920	91,854	+0.01(+0.10%)
Jul 29, 2004	9.750	9.986	9.750	9.911	162,626	+0.06(+0.57%)
Jul 28, 2004	9.722	9.911	9.703	9.854	51,489	+0.02(+0.19%)
Jul 27, 2004	9.769	9.873	9.675	9.835	51,913	+0.12(+1.26%)
Jul 26, 2004	9.599	9.854	9.599	9.713	54,243	+0.08(+0.78%)
Jul 23, 2004	9.722	9.892	9.628	9.637	42,695	-0.06(-0.58%)
Jul 22, 2004	9.722	9.949	9.694	9.694	92,914	-0.06(-0.58%)
Jul 21, 2004	9.958	9.976	9.750	9.750	55,409	-0.05(-0.48%)
Jul 20, 2004	9.713	10.01	9.628	9.798	132,855	+0.17(+1.76%)
Jul 19, 2004	9.835	9.835	9.628	9.628	141,013	-0.07(-0.68%)
Jul 16, 2004	9.703	9.911	9.656	9.694	134,232	-0.03(-0.29%)
Jul 15, 2004	9.723	9.892	9.675	9.722	60,176	+0.00(+0.00%)
Jul 14, 2004	9.816	9.864	9.722	9.722	103,826	-0.11(-1.15%)
Jul 13, 2004	9.816	10.01	9.722	9.835	179,577	-0.03(-0.29%)
Jul 12, 2004	9.807	10.25	9.533	9.864	232,126	-1.22(-10.99%)
Jul 09, 2004	11.15	11.17	11.01	11.08	31,889	-0.05(-0.42%)
Jul 08, 2004	11.32	11.35	11.04	11.13	53,820	-0.24(-2.08%)
Jul 07, 2004	11.39	11.41	11.32	11.36	59,011	-0.04(-0.33%)
Jul 06, 2004	11.37	11.42	11.26	11.40	72,678	+0.12(+1.09%)
Jul 02, 2004	11.33	11.33	11.25	11.28	53,290	-0.05(-0.42%)