Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.446	5.515	5.446	5.446	5,173	-0.02(-0.35%)
Jan 30, 2006	5.597	5.597	5.446	5.465	17,586	-0.01(-0.17%)
Jan 27, 2006	5.475	5.512	5.475	5.475	10,593	-0.07(-1.19%)
Jan 26, 2006	5.541	5.550	5.475	5.541	4,439	-0.02(-0.34%)
Jan 25, 2006	5.531	5.626	5.456	5.559	10,506	+0.11(+2.08%)
Jan 24, 2006	5.484	5.503	5.446	5.446	76,598	-0.03(-0.52%)
Jan 23, 2006	5.493	5.550	5.475	5.475	5,403	-0.01(-0.17%)
Jan 20, 2006	5.427	5.484	5.427	5.484	7,226	+0.05(+0.87%)
Jan 19, 2006	5.475	5.484	5.437	5.437	1,695	+0.01(+0.17%)
Jan 18, 2006	5.399	5.446	5.399	5.427	25,967	-0.01(-0.17%)
Jan 17, 2006	5.437	5.484	5.380	5.437	15,658	-0.02(-0.35%)
Jan 13, 2006	5.607	5.607	5.437	5.456	121,625	-0.16(-2.86%)
Jan 12, 2006	5.522	5.626	5.522	5.616	17,904	+0.09(+1.71%)
Jan 11, 2006	5.475	5.531	5.475	5.522	26,280	+0.03(+0.52%)
Jan 10, 2006	5.512	5.644	5.484	5.493	22,608	-0.14(-2.51%)
Jan 09, 2006	5.550	5.710	5.550	5.635	12,825	-0.02(-0.33%)
Jan 06, 2006	5.673	5.720	5.654	5.654	11,018	-0.10(-1.80%)
Jan 05, 2006	5.753	5.777	5.753	5.758	6,144	+0.01(+0.16%)
Jan 04, 2006	5.446	5.786	5.446	5.748	16,728	+0.34(+6.28%)
Jan 03, 2006	5.710	5.710	5.408	5.408	10,239	-0.23(-4.02%)
Dec 30, 2005	5.569	5.635	5.437	5.635	81,164	+0.01(+0.17%)
Dec 29, 2005	5.654	5.654	5.380	5.626	28,914	-0.01(-0.17%)
Dec 28, 2005	5.899	5.899	5.550	5.635	52,019	-0.21(-3.55%)
Dec 27, 2005	5.880	5.880	5.701	5.843	41,848	-0.01(-0.16%)
Dec 23, 2005	5.852	5.899	5.805	5.852	43,945	+0.08(+1.47%)
Dec 22, 2005	5.805	5.805	5.484	5.767	131,580	+0.08(+1.33%)
Dec 21, 2005	5.748	5.805	5.682	5.692	18,080	-0.10(-1.79%)
Dec 20, 2005	5.777	5.805	5.758	5.795	8,666	-0.01(-0.16%)
Dec 19, 2005	5.852	5.852	5.805	5.805	40,026	-0.07(-1.13%)
Dec 16, 2005	6.004	6.004	5.871	5.871	8,920	-0.17(-2.81%)
Dec 15, 2005	6.145	6.145	6.031	6.041	34,948	-0.11(-1.84%)
Dec 14, 2005	6.088	6.173	6.069	6.154	9,282	+0.03(+0.46%)
Dec 13, 2005	6.060	6.173	5.871	6.126	18,795	-0.04(-0.61%)
Dec 12, 2005	6.249	6.333	6.154	6.164	11,209	+0.05(+0.77%)
Dec 09, 2005	6.079	6.173	6.079	6.116	15,128	-0.05(-0.77%)
Dec 08, 2005	6.041	6.230	6.041	6.164	8,314	+0.09(+1.56%)
Dec 07, 2005	6.060	6.560	5.833	6.069	46,061	-0.05(-0.77%)
Dec 06, 2005	6.249	6.324	6.097	6.116	41,513	-0.23(-3.57%)
Dec 05, 2005	6.371	6.447	6.324	6.343	15,697	-0.03(-0.44%)
Dec 02, 2005	6.249	6.435	6.249	6.371	55,230	+0.07(+1.05%)
Dec 01, 2005	6.145	6.522	6.145	6.305	31,682	+0.08(+1.21%)
Nov 30, 2005	6.097	6.230	6.003	6.230	70,045	+0.08(+1.23%)
Nov 29, 2005	6.249	6.296	6.097	6.154	89,677	-0.17(-2.69%)
Nov 28, 2005	6.324	6.400	6.239	6.324	35,111	+0.01(+0.15%)
Nov 25, 2005	6.499	6.499	6.315	6.315	7,098	-0.13(-2.05%)
Nov 23, 2005	6.475	6.569	6.428	6.447	36,123	+0.00(+0.00%)
Nov 22, 2005	6.456	6.569	6.447	6.447	43,029	-0.11(-1.73%)
Nov 21, 2005	6.617	6.654	6.484	6.560	91,587	-0.08(-1.14%)
Nov 18, 2005	6.409	6.654	6.409	6.636	63,519	+0.17(+2.63%)
Nov 17, 2005	6.513	6.654	6.409	6.466	14,117	-0.03(-0.44%)
Nov 16, 2005	6.447	6.494	6.362	6.494	18,838	+0.06(+0.88%)
Nov 15, 2005	6.598	6.749	6.437	6.437	33,155	-0.21(-3.13%)
Nov 14, 2005	6.541	6.702	6.541	6.645	24,489	+0.05(+0.72%)
Nov 11, 2005	6.626	6.636	6.579	6.598	15,734	-0.02(-0.29%)
Nov 10, 2005	6.428	6.636	6.333	6.617	30,300	+0.08(+1.15%)
Nov 09, 2005	6.617	6.617	6.418	6.541	6,676	-0.07(-1.00%)
Nov 08, 2005	6.607	6.711	6.598	6.607	26,882	+0.00(+0.00%)
Nov 07, 2005	6.173	6.636	6.173	6.607	24,546	+0.35(+5.58%)
Nov 04, 2005	6.088	6.324	6.079	6.258	13,522	+0.07(+1.07%)
Nov 03, 2005	6.598	6.617	6.097	6.192	33,415	-0.39(-5.88%)
Nov 02, 2005	6.711	6.711	6.560	6.579	16,467	-0.20(-2.92%)