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

Kirkland's Inc (NQ: KIRK )

1.780 +0.040 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Sep 04, 2012 9.175 9.231 9.014 9.175 131,149 +0.02(+0.21%)
Aug 31, 2012 9.108 9.165 8.882 9.156 196,720 +0.13(+1.46%)
Aug 30, 2012 8.920 9.108 8.684 9.024 129,349 +0.08(+0.95%)
Aug 29, 2012 8.929 9.118 8.816 8.939 151,689 +0.46(+5.46%)
Aug 27, 2012 8.268 8.523 8.212 8.476 227,523 +0.25(+3.10%)
Aug 24, 2012 8.108 8.372 8.108 8.221 798,742 +0.10(+1.28%)
Aug 23, 2012 8.486 8.514 8.023 8.117 1,328,745 -0.38(-4.44%)
Aug 22, 2012 8.929 8.929 8.476 8.495 149,452 -0.43(-4.86%)
Aug 21, 2012 9.344 9.495 8.844 8.929 175,507 -0.40(-4.30%)
Aug 20, 2012 9.316 9.505 9.061 9.330 135,537 -0.03(-0.35%)
Aug 17, 2012 9.741 9.741 9.203 9.363 184,446 -0.88(-8.57%)
Aug 16, 2012 10.33 10.37 10.14 10.24 70,738 -0.13(-1.27%)
Aug 15, 2012 9.628 10.38 9.628 10.37 171,183 +0.72(+7.43%)
Aug 14, 2012 9.769 9.816 9.571 9.656 134,900 -0.03(-0.29%)
Aug 13, 2012 9.920 10.01 9.552 9.684 80,543 -0.22(-2.19%)
Aug 10, 2012 9.892 9.967 9.788 9.901 57,571 +0.00(+0.00%)
Aug 09, 2012 10.01 10.01 9.798 9.901 46,139 -0.07(-0.66%)
Aug 08, 2012 9.967 10.25 9.958 9.967 42,766 -0.05(-0.47%)
Aug 07, 2012 9.949 10.23 9.939 10.01 50,747 +0.16(+1.63%)
Aug 06, 2012 10.22 10.35 9.760 9.854 51,014 -0.39(-3.78%)
Aug 03, 2012 10.34 10.43 10.13 10.24 51,131 +0.12(+1.21%)
Aug 02, 2012 9.562 10.19 9.562 10.12 42,776 +0.48(+4.99%)
Aug 01, 2012 10.25 10.25 9.609 9.637 67,369 -0.57(-5.55%)
Jul 31, 2012 10.19 10.35 10.14 10.20 41,335 -0.07(-0.64%)
Jul 30, 2012 10.36 10.38 10.19 10.27 37,455 -0.09(-0.91%)
Jul 27, 2012 10.25 10.45 10.11 10.36 114,908 +0.19(+1.85%)
Jul 26, 2012 10.47 10.47 10.04 10.18 129,246 -0.12(-1.19%)
Jul 25, 2012 10.31 10.50 10.21 10.30 108,262 +0.04(+0.37%)
Jul 24, 2012 10.08 10.29 10.05 10.26 62,206 +0.17(+1.68%)
Jul 23, 2012 9.665 10.14 9.646 10.09 75,352 +0.29(+2.99%)
Jul 20, 2012 9.901 10.06 9.769 9.798 78,127 -0.23(-2.26%)
Jul 19, 2012 10.28 10.36 9.722 10.02 56,231 -0.14(-1.39%)
Jul 18, 2012 9.986 10.39 9.986 10.17 42,912 +0.13(+1.32%)
Jul 17, 2012 10.06 10.18 9.779 10.03 34,024 -0.11(-1.12%)
Jul 16, 2012 10.28 10.46 10.03 10.15 22,515 -0.20(-1.92%)
Jul 13, 2012 10.19 10.51 10.19 10.35 42,474 +0.20(+1.95%)
Jul 12, 2012 9.760 10.26 9.754 10.15 55,628 +0.29(+2.97%)
Jul 11, 2012 10.26 10.26 9.779 9.854 80,672 -0.45(-4.40%)
Jul 10, 2012 10.30 10.59 10.25 10.31 79,492 +0.08(+0.74%)
Jul 09, 2012 10.84 10.85 9.911 10.23 286,162 -0.61(-5.66%)
Jul 06, 2012 11.02 11.19 10.82 10.85 69,511 -0.24(-2.13%)
Jul 05, 2012 10.83 11.25 10.83 11.08 50,011 +0.18(+1.64%)
Jul 03, 2012 10.65 10.97 10.65 10.90 51,819 +0.25(+2.39%)
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.