Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2009	13.37	13.59	13.13	13.44	450,062	+0.41(+3.11%)
Jul 31, 2009	12.85	13.37	12.84	13.04	344,613	+0.25(+1.99%)
Jul 30, 2009	12.60	13.05	12.59	12.78	397,269	+0.33(+2.65%)
Jul 29, 2009	12.20	12.69	12.03	12.45	359,367	+0.01(+0.08%)
Jul 28, 2009	13.26	13.36	11.61	12.44	1,653,789	-0.95(-7.12%)
Jul 27, 2009	13.58	13.71	13.31	13.39	423,131	-0.02(-0.14%)
Jul 24, 2009	13.69	13.86	13.09	13.41	521,071	-0.20(-1.46%)
Jul 23, 2009	12.98	14.15	12.84	13.61	1,055,198	+0.82(+6.42%)
Jul 22, 2009	12.62	13.22	12.48	12.79	701,008	+0.05(+0.37%)
Jul 21, 2009	12.60	12.84	12.04	12.74	1,007,815	+0.47(+3.85%)
Jul 20, 2009	11.89	12.32	11.78	12.27	546,257	+0.56(+4.75%)
Jul 17, 2009	11.66	11.86	11.38	11.71	325,877	+0.14(+1.22%)
Jul 16, 2009	11.61	11.67	11.26	11.57	443,083	+0.02(+0.16%)
Jul 15, 2009	11.15	11.66	11.04	11.55	520,350	+0.66(+6.07%)
Jul 14, 2009	10.58	10.97	10.40	10.89	340,804	+0.38(+3.59%)
Jul 13, 2009	10.17	10.53	9.769	10.51	537,942	+0.32(+3.15%)
Jul 10, 2009	10.07	10.28	9.920	10.19	217,561	-0.02(-0.19%)
Jul 09, 2009	10.13	10.37	9.958	10.21	270,230	+0.08(+0.84%)
Jul 08, 2009	10.17	10.37	9.835	10.13	482,455	-0.05(-0.46%)
Jul 07, 2009	10.24	10.52	10.03	10.18	420,717	-0.19(-1.82%)
Jul 06, 2009	10.59	10.81	9.816	10.36	986,156	-0.44(-4.11%)
Jul 02, 2009	10.27	10.85	9.703	10.81	1,014,428	+0.23(+2.14%)
Jul 01, 2009	11.28	11.33	10.39	10.58	1,426,970	-0.76(-6.66%)
Jun 30, 2009	11.32	11.80	10.83	11.34	1,169,158	+0.12(+1.09%)
Jun 29, 2009	10.45	11.35	10.37	11.21	1,411,405	+0.99(+9.69%)
Jun 26, 2009	9.675	10.56	9.439	10.22	4,040,711	+0.84(+8.95%)
Jun 25, 2009	9.108	9.382	8.448	9.382	609,476	+0.85(+9.96%)
Jun 24, 2009	8.259	8.712	8.259	8.533	431,952	+0.32(+3.91%)
Jun 23, 2009	8.306	8.448	8.108	8.212	353,663	-0.13(-1.58%)
Jun 22, 2009	8.589	8.637	8.121	8.344	690,909	-0.49(-5.56%)
Jun 19, 2009	8.806	8.910	8.523	8.835	514,864	+0.33(+3.88%)
Jun 18, 2009	8.212	8.533	8.051	8.504	428,439	+0.25(+2.97%)
Jun 17, 2009	7.976	8.344	7.872	8.259	362,554	+0.27(+3.43%)
Jun 16, 2009	8.136	8.495	7.796	7.985	359,757	-0.21(-2.53%)
Jun 15, 2009	8.410	8.429	7.787	8.193	434,833	-0.32(-3.77%)
Jun 12, 2009	8.514	8.627	8.448	8.514	301,708	+0.00(+0.00%)
Jun 11, 2009	8.599	8.703	8.467	8.514	390,729	-0.04(-0.44%)
Jun 10, 2009	8.740	8.778	8.495	8.552	331,758	-0.06(-0.66%)
Jun 09, 2009	8.401	8.939	7.947	8.608	518,435	+0.21(+2.47%)
Jun 08, 2009	7.939	9.024	7.693	8.401	996,197	-0.62(-6.90%)
Jun 05, 2009	9.175	9.184	8.901	9.024	312,930	+0.04(+0.42%)
Jun 04, 2009	8.967	9.137	8.797	8.986	272,213	+0.08(+0.85%)
Jun 03, 2009	9.241	9.241	8.606	8.910	501,271	-0.19(-2.07%)
Jun 02, 2009	8.731	9.203	8.221	9.099	777,676	+0.48(+5.59%)