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

Kirkland's Inc (NQ: KIRK )

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2012 8.920 9.210 8.860 9.090 74,632 +0.21(+2.36%)
Nov 29, 2012 8.900 8.970 8.697 8.880 98,084 +0.08(+0.91%)
Nov 28, 2012 8.800 8.910 8.724 8.800 84,699 -0.02(-0.23%)
Nov 27, 2012 8.800 9.020 8.770 8.820 67,327 +0.05(+0.57%)
Nov 26, 2012 8.960 9.030 8.660 8.770 88,584 -0.22(-2.45%)
Nov 23, 2012 9.050 9.080 8.900 8.990 35,802 -0.01(-0.11%)
Nov 21, 2012 9.000 9.120 8.900 9.000 63,557 -0.03(-0.33%)
Nov 20, 2012 8.440 9.390 8.260 9.030 134,312 +0.05(+0.56%)
Nov 19, 2012 8.890 9.100 8.780 8.980 49,892 +0.21(+2.39%)
Nov 16, 2012 8.840 9.000 8.725 8.770 64,671 -0.11(-1.24%)
Nov 15, 2012 9.140 9.140 8.660 8.880 87,511 -0.25(-2.74%)
Nov 14, 2012 9.280 9.470 9.100 9.130 55,890 -0.15(-1.62%)
Nov 13, 2012 9.080 9.460 9.080 9.280 34,356 +0.07(+0.76%)
Nov 12, 2012 9.520 9.520 9.070 9.210 44,360 -0.25(-2.64%)
Nov 09, 2012 9.470 9.700 9.375 9.460 56,984 -0.09(-0.94%)
Nov 08, 2012 9.550 9.620 9.500 9.550 48,365 -0.04(-0.42%)
Nov 07, 2012 9.690 9.700 9.500 9.590 70,239 -0.13(-1.34%)
Nov 06, 2012 9.910 9.910 9.630 9.720 36,522 -0.17(-1.72%)
Nov 05, 2012 9.520 9.979 9.520 9.890 46,188 +0.34(+3.56%)
Nov 02, 2012 9.670 9.670 9.500 9.550 42,172 -0.11(-1.14%)
Nov 01, 2012 9.630 9.740 9.420 9.660 76,616 +0.07(+0.73%)
Oct 31, 2012 9.580 9.630 9.360 9.590 23,857 +0.09(+0.95%)
Oct 26, 2012 9.560 9.500 9.500 9.500 22,600 -0.04(-0.42%)
Oct 25, 2012 9.630 9.630 9.420 9.540 42,390 -0.01(-0.10%)
Oct 24, 2012 9.630 9.630 9.500 9.550 27,790 -0.07(-0.73%)
Oct 23, 2012 9.710 9.720 9.510 9.620 39,490 -0.38(-3.80%)
Oct 19, 2012 9.940 10.03 9.810 10.00 72,891 +0.00(+0.00%)
Oct 18, 2012 10.12 10.17 9.970 10.00 50,109 -0.13(-1.28%)
Oct 17, 2012 10.23 10.33 10.10 10.13 47,890 -0.11(-1.07%)
Oct 16, 2012 10.38 10.57 10.10 10.24 43,981 -0.04(-0.39%)
Oct 15, 2012 10.07 10.29 9.970 10.28 85,687 +0.22(+2.19%)
Oct 12, 2012 10.48 10.48 9.970 10.06 37,262 -0.37(-3.55%)
Oct 11, 2012 10.57 10.61 10.40 10.43 56,210 -0.01(-0.10%)
Oct 10, 2012 10.50 10.53 10.37 10.44 54,303 -0.01(-0.10%)
Oct 09, 2012 10.58 10.58 10.36 10.45 51,445 -0.06(-0.57%)
Oct 08, 2012 10.51 10.69 10.41 10.51 77,096 -0.02(-0.19%)
Oct 05, 2012 10.39 10.55 10.38 10.53 71,270 +0.21(+2.03%)
Oct 04, 2012 10.16 10.41 10.01 10.32 89,059 +0.18(+1.78%)
Oct 03, 2012 9.990 10.32 9.900 10.14 51,625 +0.12(+1.20%)
Oct 02, 2012 10.09 10.09 9.830 10.02 58,279 -0.02(-0.20%)
Oct 01, 2012 10.04 10.14 9.830 10.04 59,461 +0.11(+1.11%)
Sep 28, 2012 9.940 10.03 9.840 9.930 37,041 -0.08(-0.80%)
Sep 27, 2012 10.14 10.18 9.985 10.01 59,339 -0.04(-0.40%)
Sep 26, 2012 10.09 10.12 9.870 10.05 88,317 +0.03(+0.30%)
Sep 25, 2012 10.31 10.31 9.990 10.02 91,539 -0.21(-2.05%)
Sep 24, 2012 10.03 10.25 9.860 10.23 73,576 +0.19(+1.89%)
Sep 21, 2012 10.32 10.50 9.995 10.04 205,604 -0.23(-2.24%)
Sep 20, 2012 9.930 10.30 9.840 10.27 99,781 +0.27(+2.70%)
Sep 19, 2012 10.00 10.18 9.990 10.00 91,200 +0.04(+0.40%)
Sep 18, 2012 10.06 10.08 9.720 9.960 153,128 -0.10(-0.99%)
Sep 17, 2012 10.01 10.23 9.980 10.06 51,285 -0.01(-0.10%)
Sep 14, 2012 10.26 10.30 10.04 10.07 70,639 -0.22(-2.14%)
Sep 13, 2012 9.840 10.47 9.810 10.29 237,295 +0.44(+4.47%)
Sep 12, 2012 9.890 9.920 9.790 9.850 79,639 +0.02(+0.20%)
Sep 11, 2012 9.630 9.900 9.550 9.830 123,825 +0.23(+2.40%)
Sep 10, 2012 9.680 9.790 9.560 9.600 205,466 -0.07(-0.72%)
Sep 07, 2012 9.750 9.770 9.510 9.670 111,681 -0.03(-0.31%)
Sep 06, 2012 9.900 10.09 9.570 9.700 158,746 -0.10(-1.02%)
Sep 05, 2012 9.750 9.900 9.700 9.800 142,209 +0.08(+0.82%)
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.