Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.71	12.00	11.60	11.87	306,981	+0.03(+0.24%)
Oct 29, 2009	11.12	11.94	11.02	11.85	220,610	+0.76(+6.81%)
Oct 28, 2009	11.77	11.83	10.62	11.09	391,445	-0.76(-6.45%)
Oct 27, 2009	12.91	12.91	11.80	11.86	530,423	-0.98(-7.65%)
Oct 26, 2009	12.65	12.96	12.60	12.84	265,245	+0.16(+1.27%)
Oct 23, 2009	12.73	12.83	12.49	12.68	199,915	-0.04(-0.30%)
Oct 22, 2009	13.00	13.04	12.46	12.71	330,985	-0.26(-2.04%)
Oct 21, 2009	13.37	13.53	12.87	12.98	415,594	-0.44(-3.31%)
Oct 20, 2009	13.08	13.83	12.98	13.42	262,278	-0.26(-1.93%)
Oct 19, 2009	13.92	13.96	13.51	13.69	147,541	-0.26(-1.89%)
Oct 16, 2009	14.04	14.11	13.68	13.95	149,613	-0.22(-1.53%)
Oct 15, 2009	13.88	14.21	13.69	14.17	308,875	+0.26(+1.90%)
Oct 14, 2009	14.10	14.14	13.76	13.90	120,825	-0.03(-0.20%)
Oct 13, 2009	14.02	14.06	13.73	13.93	171,543	-0.09(-0.61%)
Oct 12, 2009	14.04	14.12	13.93	14.02	300,040	+0.09(+0.68%)
Oct 09, 2009	13.62	13.94	13.61	13.92	226,503	+0.30(+2.22%)
Oct 08, 2009	13.45	13.94	13.33	13.62	514,833	+0.19(+1.40%)
Oct 07, 2009	13.43	13.50	13.31	13.43	197,002	+0.01(+0.07%)
Oct 06, 2009	13.28	13.46	13.14	13.42	139,452	+0.21(+1.57%)
Oct 05, 2009	13.09	13.37	12.98	13.21	288,963	+0.13(+1.01%)
Oct 02, 2009	12.57	13.09	12.34	13.08	473,805	+0.10(+0.80%)
Oct 01, 2009	13.26	13.75	12.94	12.98	305,387	-0.47(-3.51%)
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%)