Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.890 +0.040 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 7.693 8.957 7.636 8.618 858,195 +1.09(+14.41%)
May 29, 2009 7.598 7.598 7.183 7.532 284,543 -0.07(-0.87%)
May 28, 2009 7.598 7.740 6.513 7.598 1,074,138 -0.04(-0.49%)
May 27, 2009 7.674 7.740 7.551 7.636 443,534 +0.02(+0.25%)
May 26, 2009 7.476 7.787 7.409 7.617 675,655 +0.03(+0.37%)
May 22, 2009 7.409 7.740 7.268 7.589 632,540 +0.32(+4.42%)
May 21, 2009 7.022 7.787 6.513 7.268 2,010,070 +0.66(+10.00%)
May 20, 2009 6.560 7.022 6.551 6.607 1,133,348 +0.15(+2.34%)
May 19, 2009 6.060 6.541 6.060 6.456 733,234 +0.44(+7.38%)
May 18, 2009 5.824 6.173 5.692 6.013 628,664 +0.17(+2.91%)
May 15, 2009 5.522 6.116 5.484 5.843 344,701 +0.34(+6.17%)
May 14, 2009 5.371 5.814 5.125 5.503 270,320 +0.08(+1.57%)
May 13, 2009 5.456 5.484 5.286 5.418 336,999 -0.22(-3.85%)
May 12, 2009 6.097 6.126 5.239 5.635 767,612 -0.46(-7.59%)
May 11, 2009 6.286 6.319 5.946 6.097 483,241 -0.30(-4.69%)
May 08, 2009 6.513 6.513 6.343 6.398 243,553 -0.09(-1.34%)
May 07, 2009 6.532 6.560 6.475 6.484 265,104 -0.02(-0.29%)
May 06, 2009 6.484 6.522 6.362 6.503 333,577 +0.00(+0.00%)
May 05, 2009 6.466 6.560 6.381 6.503 419,548 -0.03(-0.43%)
May 04, 2009 6.513 6.560 6.371 6.532 670,629 +0.20(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.