Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.325	8.372	8.226	8.226	18,222	-0.08(-0.97%)
Oct 28, 2004	8.165	8.344	8.165	8.306	25,850	+0.03(+0.34%)
Oct 27, 2004	8.250	8.353	8.136	8.278	82,213	+0.11(+1.39%)
Oct 26, 2004	8.174	8.259	8.061	8.165	42,060	-0.07(-0.80%)
Oct 25, 2004	8.117	8.268	8.023	8.231	17,480	+0.20(+2.47%)
Oct 22, 2004	8.165	8.221	7.995	8.032	15,150	-0.15(-1.85%)
Oct 21, 2004	7.910	8.212	7.910	8.183	21,718	+0.11(+1.40%)
Oct 20, 2004	8.311	8.311	7.872	8.070	54,667	-0.19(-2.29%)
Oct 19, 2004	8.471	8.627	8.240	8.259	31,995	-0.27(-3.21%)
Oct 18, 2004	8.259	8.570	8.259	8.533	22,036	+0.23(+2.73%)
Oct 15, 2004	8.136	8.344	8.136	8.306	20,553	+0.16(+1.97%)
Oct 14, 2004	8.481	8.561	8.146	8.146	16,315	-0.35(-4.11%)
Oct 13, 2004	8.396	8.608	8.396	8.495	31,677	+0.03(+0.33%)
Oct 12, 2004	8.443	8.504	8.429	8.467	18,010	-0.03(-0.33%)
Oct 11, 2004	8.334	8.514	8.334	8.495	10,700	+0.15(+1.81%)
Oct 08, 2004	8.443	8.608	8.344	8.344	13,349	-0.06(-0.67%)
Oct 07, 2004	8.561	8.637	8.353	8.401	16,209	-0.24(-2.73%)
Oct 06, 2004	8.674	8.844	8.561	8.637	26,698	-0.01(-0.11%)
Oct 05, 2004	8.967	8.967	8.523	8.646	20,129	-0.31(-3.48%)
Oct 04, 2004	9.127	9.165	8.920	8.957	28,817	-0.08(-0.94%)
Oct 01, 2004	8.920	9.250	8.873	9.042	40,788	+0.17(+1.91%)
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%)