Kirkland's Inc (NQ: KIRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.06	19.06	18.39	18.42	0	-0.67(-3.51%)
Aug 29, 2013	18.64	19.34	18.50	19.09	126,000	+0.34(+1.81%)
Aug 28, 2013	18.92	19.19	18.49	18.75	0	-0.13(-0.70%)
Aug 27, 2013	19.43	19.65	18.73	18.88	211,393	-0.93(-4.67%)
Aug 26, 2013	18.99	20.52	18.99	19.80	0	+0.76(+3.96%)
Aug 23, 2013	18.08	19.67	18.05	19.05	0	+1.61(+9.26%)
Aug 22, 2013	16.52	17.66	16.09	17.43	183,231	+1.66(+10.53%)
Aug 21, 2013	15.72	16.05	15.60	15.77	0	-0.02(-0.12%)
Aug 20, 2013	15.40	16.08	15.40	15.79	90,798	+0.41(+2.64%)
Aug 19, 2013	15.86	15.93	15.38	15.39	79,433	-0.42(-2.69%)
Aug 16, 2013	15.35	15.92	15.35	15.81	0	+0.40(+2.57%)
Aug 15, 2013	16.10	16.33	15.38	15.41	130,911	-0.90(-5.50%)
Aug 14, 2013	16.53	16.73	16.28	16.31	106,096	-0.18(-1.09%)
Aug 13, 2013	16.32	16.62	16.09	16.49	46,159	+0.17(+1.04%)
Aug 12, 2013	16.07	16.54	15.94	16.32	85,968	+0.11(+0.70%)
Aug 09, 2013	16.62	16.62	16.13	16.21	107,038	-0.46(-2.77%)
Aug 08, 2013	16.50	16.77	16.26	16.67	318,206	+0.34(+2.08%)
Aug 07, 2013	16.57	16.71	16.29	16.33	153,424	-0.33(-1.98%)
Aug 06, 2013	17.08	17.15	16.44	16.66	48,629	-0.51(-2.97%)
Aug 05, 2013	16.95	17.17	16.78	17.17	189,280	+0.19(+1.11%)
Aug 02, 2013	16.89	17.10	16.66	16.98	98,579	+0.09(+0.56%)
Aug 01, 2013	16.74	17.08	16.74	16.89	66,190	+0.29(+1.76%)
Jul 31, 2013	16.85	17.08	16.43	16.59	0	-0.24(-1.40%)
Jul 30, 2013	16.93	17.08	16.52	16.83	0	+0.01(+0.06%)
Jul 29, 2013	16.76	17.03	16.74	16.82	0	-0.04(-0.22%)
Jul 26, 2013	16.92	16.93	16.54	16.86	0	-0.23(-1.33%)
Jul 25, 2013	16.57	17.17	16.47	17.08	0	+0.51(+3.08%)
Jul 24, 2013	17.14	17.16	16.45	16.57	0	-0.50(-2.93%)
Jul 23, 2013	17.27	17.44	16.90	17.07	0	-0.13(-0.77%)
Jul 22, 2013	17.22	17.31	17.12	17.21	0	+0.12(+0.72%)
Jul 19, 2013	16.83	17.28	16.83	17.08	0	+0.08(+0.50%)
Jul 18, 2013	18.20	18.31	16.83	17.00	0	-1.22(-6.68%)
Jul 17, 2013	18.34	18.51	18.14	18.22	227,958	+0.01(+0.05%)
Jul 16, 2013	18.17	18.42	18.17	18.21	0	+0.04(+0.21%)
Jul 15, 2013	17.93	18.31	17.93	18.17	0	+0.30(+1.69%)
Jul 12, 2013	17.74	18.09	17.74	17.87	0	+0.13(+0.74%)
Jul 11, 2013	17.37	17.77	17.17	17.74	0	+0.47(+2.73%)
Jul 10, 2013	17.47	17.48	17.25	17.26	0	-0.20(-1.14%)
Jul 09, 2013	16.74	17.65	16.74	17.46	0	+0.85(+5.11%)
Jul 08, 2013	16.65	16.81	16.49	16.61	217,338	+0.05(+0.28%)
Jul 05, 2013	16.52	16.57	16.31	16.57	0	+0.06(+0.34%)
Jul 03, 2013	16.40	16.52	16.11	16.51	0	+0.08(+0.52%)
Jul 02, 2013	16.28	16.52	16.15	16.42	0	+0.13(+0.78%)
Jul 01, 2013	16.33	16.45	16.10	16.30	0	+0.01(+0.09%)
Jun 28, 2013	15.81	16.36	15.73	16.28	653,985	+0.42(+2.68%)
Jun 27, 2013	16.02	16.13	15.81	15.86	0	-0.04(-0.24%)
Jun 26, 2013	15.98	16.05	15.72	15.89	0	+0.09(+0.60%)
Jun 25, 2013	15.66	16.19	15.53	15.80	0	+0.31(+2.01%)
Jun 24, 2013	16.17	16.26	15.39	15.49	0	-0.92(-5.58%)
Jun 21, 2013	16.58	16.76	16.37	16.40	199,670	-0.07(-0.40%)
Jun 20, 2013	16.50	16.67	16.40	16.47	0	-0.25(-1.47%)
Jun 19, 2013	17.27	17.56	16.40	16.72	0	-0.51(-2.96%)
Jun 18, 2013	16.46	17.25	16.38	17.23	0	+0.82(+5.01%)
Jun 17, 2013	16.43	16.51	15.89	16.40	0	+0.08(+0.46%)
Jun 14, 2013	16.50	16.71	16.18	16.33	0	-0.14(-0.86%)
Jun 13, 2013	15.99	16.52	15.98	16.47	168,422	+0.41(+2.53%)
Jun 12, 2013	16.25	16.32	16.04	16.06	115,894	-0.06(-0.35%)
Jun 11, 2013	16.00	16.16	15.94	16.12	238,309	-0.06(-0.35%)
Jun 10, 2013	15.52	16.23	15.48	16.18	0	+0.76(+4.90%)
Jun 07, 2013	15.01	15.56	14.99	15.42	0	+0.53(+3.55%)
Jun 06, 2013	14.70	14.96	14.26	14.89	251,173	+0.25(+1.68%)
Jun 05, 2013	14.93	15.04	14.62	14.65	0	-0.25(-1.71%)
Jun 04, 2013	14.64	15.32	14.53	14.90	0	+0.24(+1.61%)
Jun 03, 2013	14.18	14.82	14.18	14.67	317,307	+0.55(+3.88%)
May 31, 2013	14.52	14.52	14.09	14.12	132,844	-0.42(-2.86%)
May 30, 2013	14.78	15.01	14.47	14.54	196,989	-0.25(-1.66%)
May 29, 2013	14.34	14.81	14.22	14.78	100,824	+0.34(+2.35%)
May 28, 2013	14.04	14.44	13.62	14.44	169,157	+0.69(+5.01%)
May 24, 2013	13.94	14.01	13.60	13.75	0	-0.14(-1.02%)
May 23, 2013	13.53	13.92	13.21	13.89	0	+0.50(+3.74%)
May 22, 2013	13.63	13.63	13.25	13.39	0	-0.26(-1.94%)
May 21, 2013	13.68	13.81	13.29	13.66	0	-0.06(-0.41%)
May 20, 2013	13.72	13.86	13.62	13.71	0	-0.01(-0.07%)
May 17, 2013	13.38	13.74	13.37	13.72	0	+0.41(+3.05%)
May 16, 2013	13.44	13.44	13.15	13.32	215,200	-0.12(-0.91%)
May 15, 2013	13.12	13.46	13.07	13.44	0	+0.91(+7.23%)
May 13, 2013	12.77	12.77	12.45	12.53	0	-0.19(-1.48%)
May 10, 2013	12.88	13.05	12.67	12.72	0	-0.10(-0.81%)
May 09, 2013	12.88	12.92	12.68	12.83	0	-0.06(-0.44%)
May 08, 2013	12.75	12.91	12.72	12.88	0	+0.15(+1.19%)
May 07, 2013	12.08	12.83	11.94	12.73	0	+0.63(+5.23%)
May 06, 2013	11.79	12.14	11.71	12.10	0	+0.33(+2.81%)
May 03, 2013	11.55	11.79	11.43	11.77	0	+0.34(+2.97%)
May 02, 2013	11.39	11.46	11.24	11.43	0	+0.11(+1.00%)
May 01, 2013	11.38	11.38	11.19	11.32	104,085	-0.07(-0.58%)
Apr 30, 2013	11.25	11.38	11.14	11.38	0	+0.13(+1.17%)
Apr 29, 2013	11.09	11.25	11.00	11.25	42,300	+0.21(+1.88%)
Apr 26, 2013	11.27	11.27	11.02	11.04	49,314	-0.27(-2.42%)
Apr 25, 2013	11.18	11.48	11.17	11.32	47,238	+0.14(+1.27%)
Apr 24, 2013	11.17	11.18	10.99	11.18	36,433	+0.04(+0.34%)
Apr 23, 2013	11.04	11.15	10.92	11.14	58,687	+0.13(+1.20%)
Apr 22, 2013	11.15	11.15	10.83	11.01	75,883	-0.16(-1.44%)
Apr 19, 2013	10.85	11.19	10.85	11.17	53,460	+0.30(+2.78%)
Apr 18, 2013	10.96	10.98	10.73	10.86	68,638	-0.11(-1.03%)
Apr 17, 2013	11.16	11.16	10.78	10.98	106,676	-0.15(-1.36%)
Apr 16, 2013	11.14	11.20	11.06	11.13	80,084	+0.04(+0.34%)
Apr 15, 2013	11.17	11.32	10.88	11.09	115,110	-0.16(-1.43%)
Apr 12, 2013	11.28	11.29	11.13	11.25	53,454	-0.03(-0.25%)
Apr 11, 2013	11.35	11.39	11.27	11.28	49,365	-0.05(-0.42%)
Apr 10, 2013	11.53	11.53	11.28	11.33	68,782	-0.20(-1.72%)
Apr 09, 2013	11.50	11.64	11.43	11.52	75,291	+0.01(+0.08%)
Apr 08, 2013	11.25	11.54	11.08	11.52	87,668	+0.29(+2.61%)
Apr 05, 2013	11.09	11.24	11.05	11.22	62,684	+0.01(+0.08%)
Apr 04, 2013	11.06	11.24	11.03	11.21	74,543	+0.18(+1.62%)
Apr 03, 2013	11.01	11.12	10.84	11.03	110,050	+0.05(+0.43%)
Apr 02, 2013	10.85	11.05	10.83	10.99	260,046	+0.13(+1.22%)
Apr 01, 2013	10.81	10.86	10.59	10.85	138,297	+0.04(+0.35%)
Mar 28, 2013	10.43	10.84	10.43	10.82	166,067	+0.37(+3.52%)
Mar 27, 2013	10.33	10.57	10.19	10.45	834,393	+0.07(+0.64%)
Mar 26, 2013	10.51	10.56	10.35	10.38	179,557	-0.09(-0.90%)
Mar 25, 2013	10.55	10.57	10.45	10.48	153,691	-0.03(-0.27%)
Mar 22, 2013	10.46	10.59	10.44	10.51	249,541	+0.03(+0.27%)
Mar 21, 2013	10.55	10.56	10.42	10.48	208,384	-0.11(-1.07%)
Mar 20, 2013	10.59	10.62	10.52	10.59	202,255	+0.03(+0.27%)
Mar 19, 2013	10.63	10.69	10.51	10.56	154,143	-0.01(-0.09%)
Mar 18, 2013	10.67	10.85	10.40	10.57	228,912	-0.09(-0.89%)
Mar 15, 2013	10.82	10.85	10.65	10.67	187,130	-0.18(-1.65%)
Mar 14, 2013	10.73	11.09	10.68	10.85	319,848	-0.01(-0.09%)
Mar 13, 2013	10.87	10.87	10.75	10.85	100,984	+0.03(+0.26%)
Mar 12, 2013	10.93	10.94	10.81	10.83	86,239	-0.09(-0.78%)
Mar 11, 2013	11.00	11.04	10.85	10.91	135,492	-0.12(-1.11%)
Mar 08, 2013	11.32	11.32	10.84	11.03	70,138	-0.21(-1.85%)
Mar 07, 2013	11.12	11.35	11.02	11.24	185,282	+0.08(+0.76%)
Mar 06, 2013	11.21	11.27	11.03	11.16	44,486	-0.07(-0.59%)
Mar 05, 2013	11.17	11.31	11.03	11.22	53,311	+0.13(+1.19%)
Mar 04, 2013	11.17	11.18	10.92	11.09	71,894	-0.13(-1.18%)
Mar 01, 2013	10.88	11.23	10.88	11.22	27,651	+0.24(+2.15%)
Feb 28, 2013	10.98	11.01	10.85	10.99	79,935	+0.04(+0.35%)
Feb 27, 2013	10.67	11.07	10.67	10.95	29,230	+0.25(+2.38%)
Feb 26, 2013	10.90	10.92	10.66	10.69	61,724	-0.17(-1.56%)
Feb 25, 2013	10.93	11.02	10.83	10.86	71,890	-0.06(-0.52%)
Feb 22, 2013	10.98	11.08	10.79	10.92	68,772	+0.01(+0.09%)
Feb 21, 2013	10.97	11.02	10.76	10.91	157,443	-0.02(-0.17%)
Feb 20, 2013	11.23	11.27	10.90	10.93	142,199	-0.29(-2.61%)
Feb 19, 2013	11.29	11.35	11.16	11.22	143,675	-0.04(-0.33%)
Feb 15, 2013	11.29	11.32	11.15	11.26	123,248	+0.04(+0.34%)
Feb 14, 2013	11.29	11.39	11.20	11.22	27,195	-0.08(-0.67%)
Feb 13, 2013	11.35	11.35	11.20	11.30	110,364	-0.07(-0.58%)
Feb 12, 2013	11.31	11.43	11.22	11.36	207,924	+0.03(+0.25%)
Feb 11, 2013	11.34	11.38	11.13	11.34	203,470	-0.03(-0.25%)
Feb 08, 2013	11.01	11.37	10.92	11.36	65,909	+0.42(+3.79%)
Feb 07, 2013	10.59	10.97	10.59	10.95	73,224	+0.32(+3.02%)
Feb 06, 2013	10.56	10.66	10.31	10.63	73,661	+0.12(+1.17%)
Feb 04, 2013	10.57	10.69	10.30	10.51	85,261	-0.19(-1.77%)
Feb 01, 2013	10.94	11.06	10.68	10.69	96,312	-0.23(-2.07%)
Jan 31, 2013	10.12	10.93	10.12	10.92	110,333	+0.76(+7.53%)
Jan 30, 2013	10.18	10.29	10.07	10.16	52,277	-0.05(-0.46%)
Jan 29, 2013	10.06	10.25	9.864	10.20	160,864	+0.10(+1.03%)
Jan 28, 2013	10.06	10.19	9.845	10.10	77,875	+0.08(+0.75%)
Jan 25, 2013	9.911	10.18	9.866	10.02	121,412	+0.11(+1.14%)
Jan 24, 2013	9.901	10.06	9.845	9.911	164,161	+0.00(+0.00%)
Jan 23, 2013	9.882	9.977	9.854	9.911	203,667	+0.00(+0.00%)
Jan 22, 2013	9.882	9.958	9.835	9.911	93,809	+0.01(+0.10%)
Jan 18, 2013	9.911	9.958	9.845	9.901	138,983	-0.01(-0.10%)
Jan 17, 2013	9.892	9.977	9.835	9.911	223,027	+0.02(+0.19%)
Jan 16, 2013	9.873	9.939	9.826	9.892	110,915	-0.04(-0.38%)
Jan 15, 2013	9.939	10.11	9.854	9.930	77,066	-0.01(-0.09%)
Jan 14, 2013	10.23	10.24	9.854	9.939	58,786	-0.35(-3.39%)
Jan 11, 2013	10.34	10.35	10.20	10.29	27,544	-0.01(-0.09%)
Jan 10, 2013	10.24	10.36	10.16	10.30	68,582	+0.07(+0.65%)
Jan 09, 2013	10.10	10.26	10.05	10.23	72,414	+0.19(+1.88%)
Jan 08, 2013	10.18	10.22	9.958	10.04	84,202	-0.16(-1.57%)
Jan 07, 2013	9.977	10.24	9.845	10.20	77,599	+0.15(+1.50%)
Jan 04, 2013	10.43	10.43	10.03	10.05	86,722	-0.33(-3.18%)
Jan 03, 2013	10.34	10.39	10.17	10.38	80,730	+0.04(+0.36%)
Jan 02, 2013	10.21	10.38	10.01	10.35	97,562	+0.34(+3.40%)
Dec 31, 2012	9.996	10.21	9.930	10.01	68,513	-0.04(-0.38%)
Dec 28, 2012	9.911	10.16	9.722	10.04	69,986	+0.12(+1.24%)
Dec 27, 2012	9.958	9.958	9.373	9.920	122,453	+0.08(+0.77%)
Dec 26, 2012	10.35	10.36	9.750	9.845	74,393	-0.46(-4.49%)
Dec 24, 2012	10.30	10.90	9.392	10.31	40,790	-0.11(-1.09%)
Dec 21, 2012	10.18	10.45	9.779	10.42	392,834	+0.15(+1.47%)
Dec 20, 2012	9.864	10.30	9.718	10.27	228,556	+0.39(+3.92%)
Dec 19, 2012	9.618	9.949	9.505	9.882	56,130	+0.29(+3.05%)
Dec 18, 2012	9.127	9.656	9.099	9.590	79,688	+0.45(+4.96%)
Dec 17, 2012	9.118	9.212	9.033	9.137	46,695	+0.04(+0.41%)
Dec 14, 2012	8.684	9.231	8.684	9.099	410,557	+0.37(+4.22%)
Dec 13, 2012	8.693	8.844	8.693	8.731	63,142	+0.08(+0.98%)
Dec 12, 2012	8.580	8.769	8.580	8.646	76,910	+0.10(+1.22%)
Dec 11, 2012	8.504	8.693	8.504	8.542	39,835	+0.08(+1.00%)
Dec 10, 2012	8.570	8.788	8.344	8.457	48,812	-0.12(-1.43%)
Dec 07, 2012	9.108	9.108	8.504	8.580	60,657	-0.46(-5.11%)
Dec 06, 2012	8.901	9.165	8.674	9.042	69,927	+0.18(+2.03%)
Dec 05, 2012	8.740	8.939	8.674	8.862	80,281	+0.13(+1.50%)
Dec 04, 2012	8.769	8.948	8.570	8.731	62,508	+0.15(+1.76%)
Nov 30, 2012	8.419	8.693	8.363	8.580	79,069	+0.20(+2.36%)
Nov 29, 2012	8.401	8.467	8.209	8.382	103,915	+0.08(+0.91%)
Nov 28, 2012	8.306	8.410	8.234	8.306	89,734	-0.02(-0.23%)
Nov 27, 2012	8.306	8.514	8.278	8.325	71,329	+0.05(+0.57%)
Nov 26, 2012	8.457	8.523	8.174	8.278	93,850	-0.21(-2.45%)
Nov 23, 2012	8.542	8.570	8.401	8.486	37,930	-0.01(-0.11%)
Nov 21, 2012	8.495	8.608	8.401	8.495	67,335	-0.03(-0.33%)
Nov 20, 2012	7.966	8.863	7.796	8.523	142,297	+0.05(+0.56%)
Nov 19, 2012	8.391	8.589	8.287	8.476	52,858	+0.20(+2.39%)
Nov 16, 2012	8.344	8.495	8.235	8.278	68,515	-0.10(-1.24%)
Nov 15, 2012	8.627	8.627	8.174	8.382	92,713	-0.24(-2.74%)
Nov 14, 2012	8.759	8.939	8.589	8.618	59,212	-0.14(-1.62%)
Nov 13, 2012	8.570	8.929	8.570	8.759	36,398	+0.07(+0.76%)
Nov 12, 2012	8.986	8.986	8.561	8.693	46,997	-0.24(-2.64%)
Nov 09, 2012	8.939	9.156	8.849	8.929	60,371	-0.08(-0.94%)
Nov 08, 2012	9.014	9.080	8.967	9.014	51,240	-0.04(-0.42%)
Nov 07, 2012	9.146	9.156	8.967	9.052	74,414	-0.12(-1.34%)
Nov 06, 2012	9.354	9.354	9.090	9.175	38,693	-0.16(-1.72%)
Nov 05, 2012	8.986	9.419	8.986	9.335	48,934	+0.32(+3.56%)
Nov 02, 2012	9.127	9.127	8.967	9.014	44,679	-0.10(-1.14%)
Nov 01, 2012	9.090	9.193	8.891	9.118	81,171	+0.07(+0.73%)
Oct 31, 2012	9.042	9.090	8.835	9.052	25,275	+0.08(+0.95%)
Oct 26, 2012	9.024	8.967	8.967	8.967	23,943	-0.04(-0.42%)
Oct 25, 2012	9.090	9.090	8.891	9.005	44,910	-0.01(-0.10%)
Oct 24, 2012	9.090	9.090	8.967	9.014	29,442	-0.07(-0.73%)
Oct 23, 2012	9.165	9.175	8.976	9.080	41,837	-0.36(-3.80%)
Oct 19, 2012	9.382	9.467	9.259	9.439	77,224	+0.00(+0.00%)
Oct 18, 2012	9.552	9.599	9.411	9.439	53,088	-0.12(-1.28%)
Oct 17, 2012	9.656	9.750	9.533	9.562	50,737	-0.10(-1.07%)
Oct 16, 2012	9.798	9.977	9.533	9.665	46,595	-0.04(-0.39%)
Oct 15, 2012	9.505	9.713	9.411	9.703	90,781	+0.21(+2.19%)
Oct 12, 2012	9.892	9.892	9.411	9.495	39,477	-0.35(-3.55%)
Oct 11, 2012	9.977	10.01	9.816	9.845	59,551	-0.01(-0.10%)
Oct 10, 2012	9.911	9.939	9.788	9.854	57,531	-0.01(-0.10%)
Oct 09, 2012	9.986	9.986	9.779	9.864	54,503	-0.06(-0.57%)
Oct 08, 2012	9.920	10.09	9.826	9.920	81,679	-0.02(-0.19%)
Oct 05, 2012	9.807	9.958	9.798	9.939	75,507	+0.20(+2.03%)
Oct 04, 2012	9.590	9.826	9.448	9.741	94,353	+0.17(+1.78%)
Oct 03, 2012	9.429	9.741	9.344	9.571	54,694	+0.11(+1.20%)
Oct 02, 2012	9.524	9.524	9.278	9.458	61,743	-0.02(-0.20%)
Oct 01, 2012	9.477	9.571	9.278	9.477	62,996	+0.10(+1.11%)
Sep 28, 2012	9.382	9.467	9.288	9.373	39,243	-0.08(-0.80%)
Sep 27, 2012	9.571	9.609	9.425	9.448	62,866	-0.04(-0.40%)
Sep 26, 2012	9.524	9.552	9.316	9.486	93,567	+0.03(+0.30%)
Sep 25, 2012	9.731	9.731	9.429	9.458	96,981	-0.20(-2.05%)
Sep 24, 2012	9.467	9.675	9.307	9.656	77,950	+0.18(+1.89%)
Sep 21, 2012	9.741	9.911	9.434	9.477	217,827	-0.22(-2.24%)
Sep 20, 2012	9.373	9.722	9.288	9.694	105,713	+0.25(+2.70%)
Sep 19, 2012	9.439	9.609	9.429	9.439	96,622	+0.04(+0.40%)
Sep 18, 2012	9.495	9.514	9.175	9.401	162,231	-0.09(-0.99%)
Sep 17, 2012	9.448	9.656	9.420	9.495	54,334	-0.01(-0.10%)
Sep 14, 2012	9.684	9.722	9.477	9.505	74,838	-0.21(-2.14%)
Sep 13, 2012	9.288	9.882	9.259	9.713	251,402	+0.42(+4.47%)
Sep 12, 2012	9.335	9.363	9.241	9.297	84,373	+0.02(+0.20%)
Sep 11, 2012	9.090	9.344	9.014	9.278	131,186	+0.22(+2.40%)
Sep 10, 2012	9.137	9.241	9.024	9.061	217,681	-0.07(-0.72%)
Sep 07, 2012	9.203	9.222	8.976	9.127	118,320	-0.03(-0.31%)
Sep 06, 2012	9.344	9.524	9.033	9.156	168,183	-0.09(-1.02%)
Sep 05, 2012	9.203	9.344	9.156	9.250	150,663	+0.08(+0.82%)