Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.41	14.51	13.83	14.38	272,320	+0.04(+0.26%)
Nov 27, 2009	14.23	14.56	14.10	14.34	168,173	-0.51(-3.43%)
Nov 25, 2009	14.73	15.09	14.18	14.85	321,247	+0.18(+1.22%)
Nov 24, 2009	15.30	15.31	14.56	14.67	256,859	-0.64(-4.19%)
Nov 23, 2009	15.05	15.71	14.78	15.31	611,193	+0.47(+3.18%)
Nov 20, 2009	13.04	14.87	12.88	14.84	1,971,109	+2.30(+18.37%)
Nov 19, 2009	12.49	12.69	12.38	12.53	334,203	+0.05(+0.38%)
Nov 18, 2009	12.64	12.64	12.41	12.49	229,160	-0.09(-0.75%)
Nov 17, 2009	12.28	12.74	12.28	12.58	299,330	+0.37(+3.01%)
Nov 16, 2009	11.99	12.36	11.98	12.21	135,443	+0.25(+2.05%)
Nov 13, 2009	12.02	12.15	11.87	11.97	129,358	-0.03(-0.24%)
Nov 12, 2009	12.11	12.27	11.97	12.00	171,440	-0.20(-1.63%)
Nov 11, 2009	12.26	12.64	12.11	12.20	138,483	+0.06(+0.47%)
Nov 10, 2009	12.36	12.40	12.00	12.14	176,528	-0.27(-2.21%)
Nov 09, 2009	12.40	12.82	12.13	12.41	190,216	+0.06(+0.46%)
Nov 06, 2009	12.05	12.65	11.90	12.36	127,916	+0.11(+0.92%)
Nov 05, 2009	12.13	12.28	12.01	12.24	180,946	+0.24(+1.97%)
Nov 04, 2009	12.08	12.32	11.97	12.01	138,972	+0.03(+0.24%)
Nov 03, 2009	11.97	11.99	11.63	11.98	187,024	+0.00(+0.00%)
Nov 02, 2009	11.87	12.30	11.46	11.98	270,123	+0.10(+0.87%)
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%)