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

Kirkland's Inc (NQ: KIRK )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2010 19.89 20.54 19.80 19.82 201,890 -0.48(-2.37%)
Mar 30, 2010 19.81 20.35 19.73 20.30 225,358 +0.48(+2.43%)
Mar 29, 2010 20.42 20.42 19.78 19.82 235,120 -0.22(-1.11%)
Mar 26, 2010 20.10 20.51 19.97 20.04 302,238 -0.01(-0.07%)
Mar 25, 2010 19.92 20.58 19.83 20.06 241,522 +0.20(+1.00%)
Mar 24, 2010 20.03 20.11 19.72 19.86 201,005 -0.23(-1.13%)
Mar 23, 2010 19.77 20.18 19.58 20.09 171,409 +0.47(+2.41%)
Mar 22, 2010 18.62 19.84 18.23 19.61 367,231 +0.67(+3.54%)
Mar 19, 2010 19.93 19.94 18.89 18.94 331,150 -1.02(-5.11%)
Mar 18, 2010 20.20 20.26 19.68 19.96 271,271 -0.27(-1.35%)
Mar 17, 2010 20.10 20.85 20.06 20.24 474,305 +0.24(+1.18%)
Mar 16, 2010 19.30 20.06 18.99 20.00 731,508 +0.86(+4.49%)
Mar 15, 2010 19.06 19.44 18.79 19.14 540,059 +0.16(+0.85%)
Mar 12, 2010 19.87 20.25 18.71 18.98 1,271,091 +0.57(+3.08%)
Mar 11, 2010 17.88 18.53 17.48 18.42 744,647 +0.92(+5.23%)
Mar 10, 2010 17.71 18.00 17.43 17.50 246,887 -0.10(-0.59%)
Mar 09, 2010 17.90 17.91 17.35 17.60 291,976 -0.09(-0.48%)
Mar 08, 2010 18.08 18.86 17.65 17.69 480,360 -0.07(-0.37%)
Mar 05, 2010 17.04 18.02 17.04 17.75 520,775 +0.76(+4.50%)
Mar 04, 2010 16.39 17.20 16.26 16.99 485,186 +0.73(+4.47%)
Mar 03, 2010 15.75 16.27 15.75 16.26 176,645 +0.56(+3.55%)
Mar 02, 2010 15.90 16.17 15.71 15.71 238,481 -0.22(-1.36%)
Mar 01, 2010 15.72 16.22 15.63 15.92 151,235 +0.29(+1.87%)
Feb 26, 2010 15.73 15.78 15.38 15.63 83,208 -0.10(-0.66%)
Feb 25, 2010 15.56 15.75 15.21 15.73 85,047 -0.02(-0.12%)
Feb 24, 2010 15.61 15.98 15.38 15.75 125,053 +0.17(+1.09%)
Feb 23, 2010 15.73 15.73 15.09 15.58 165,162 -0.12(-0.78%)
Feb 22, 2010 16.28 16.47 15.71 15.71 126,202 -0.53(-3.26%)
Feb 19, 2010 16.61 16.61 16.10 16.23 116,125 -0.39(-2.33%)
Feb 18, 2010 16.66 16.67 16.34 16.62 128,312 -0.06(-0.34%)
Feb 17, 2010 16.56 16.93 16.47 16.68 206,807 +0.16(+0.97%)
Feb 16, 2010 15.90 16.53 15.33 16.52 186,948 +0.78(+4.98%)
Feb 12, 2010 15.69 15.73 15.73 15.73 182,861 +0.02(+0.12%)
Feb 11, 2010 14.32 15.75 14.32 15.72 246,230 +1.42(+9.90%)
Feb 10, 2010 14.00 14.35 13.85 14.30 157,686 +0.22(+1.54%)
Feb 09, 2010 13.51 14.12 13.34 14.08 134,139 +0.68(+5.07%)
Feb 08, 2010 13.67 13.91 13.36 13.40 118,879 -0.25(-1.80%)
Feb 05, 2010 13.70 13.89 13.30 13.65 150,485 -0.06(-0.41%)
Feb 04, 2010 14.12 14.28 13.70 13.71 181,262 -0.42(-2.94%)
Feb 03, 2010 14.33 14.68 14.08 14.12 132,427 -0.20(-1.38%)
Feb 02, 2010 14.50 14.64 14.27 14.32 313,436 -0.19(-1.30%)
Feb 01, 2010 14.59 14.61 14.02 14.51 319,936 -0.08(-0.58%)
Jan 29, 2010 14.62 14.83 14.45 14.59 246,781 -0.03(-0.19%)
Jan 28, 2010 14.83 15.07 14.54 14.62 120,005 -0.12(-0.83%)
Jan 27, 2010 14.54 14.92 14.46 14.74 154,842 +0.11(+0.77%)
Jan 26, 2010 14.95 15.04 14.61 14.63 235,796 -0.34(-2.27%)
Jan 25, 2010 14.82 15.29 14.82 14.97 193,195 +0.28(+1.93%)
Jan 22, 2010 14.45 15.55 14.27 14.69 336,223 +0.16(+1.10%)
Jan 21, 2010 15.29 15.51 13.82 14.53 704,490 -0.71(-4.65%)
Jan 20, 2010 15.56 15.61 15.15 15.23 297,683 -0.39(-2.48%)
Jan 19, 2010 15.70 16.36 15.54 15.62 234,204 -0.09(-0.60%)
Jan 15, 2010 16.10 15.72 15.72 15.72 188,688 -0.31(-1.94%)
Jan 14, 2010 16.25 16.36 15.92 16.03 118,670 -0.19(-1.16%)
Jan 13, 2010 15.50 16.26 15.50 16.22 211,507 +0.73(+4.69%)
Jan 12, 2010 15.90 16.05 15.25 15.49 266,571 -0.57(-3.53%)
Jan 11, 2010 16.44 16.44 15.86 16.06 267,018 -0.39(-2.35%)
Jan 08, 2010 16.39 16.46 16.16 16.44 116,824 +0.03(+0.17%)
Jan 07, 2010 16.81 17.43 16.26 16.41 172,201 -0.31(-1.86%)
Jan 06, 2010 17.00 17.93 16.69 16.73 345,730 -0.11(-0.67%)
Jan 05, 2010 16.82 16.99 16.30 16.84 222,691 -0.15(-0.89%)
Jan 04, 2010 16.47 17.21 16.47 16.99 420,677 +0.59(+3.63%)
Dec 31, 2009 16.40 16.40 16.40 16.40 117,705 -0.10(-0.63%)
Dec 30, 2009 16.09 16.51 16.09 16.50 118,567 +0.34(+2.10%)
Dec 29, 2009 16.69 16.69 16.05 16.16 154,157 -0.64(-3.82%)
Dec 28, 2009 16.75 17.06 16.62 16.80 113,739 +0.03(+0.17%)
Dec 24, 2009 16.94 16.95 16.58 16.77 70,376 -0.22(-1.28%)
Dec 23, 2009 17.24 17.42 16.79 16.99 140,297 -0.23(-1.32%)
Dec 22, 2009 17.37 17.58 16.90 17.22 273,922 -0.09(-0.55%)
Dec 21, 2009 16.11 17.36 15.89 17.31 346,533 +1.36(+8.52%)
Dec 18, 2009 17.07 17.35 15.71 15.95 570,688 -1.01(-5.95%)
Dec 17, 2009 17.46 17.46 16.81 16.96 323,546 -0.47(-2.71%)
Dec 16, 2009 17.31 17.78 17.29 17.43 298,861 +0.25(+1.43%)
Dec 15, 2009 17.92 17.92 17.01 17.19 472,726 -0.70(-3.91%)
Dec 14, 2009 17.91 18.17 16.99 17.89 1,024,234 +0.80(+4.70%)
Dec 11, 2009 16.13 17.20 16.05 17.08 871,189 +1.25(+7.87%)
Dec 10, 2009 14.82 16.15 14.77 15.84 995,340 +0.94(+6.34%)
Dec 09, 2009 14.82 14.95 14.59 14.89 197,715 -0.01(-0.06%)
Dec 08, 2009 14.73 14.99 14.47 14.90 241,387 +0.07(+0.45%)
Dec 07, 2009 14.84 14.96 14.62 14.84 105,439 +0.07(+0.45%)
Dec 04, 2009 14.47 14.96 14.47 14.77 256,850 +0.47(+3.30%)
Dec 03, 2009 14.95 15.00 14.23 14.30 300,431 -0.58(-3.87%)
Dec 02, 2009 14.63 15.05 14.58 14.88 225,309 +0.26(+1.81%)
Dec 01, 2009 14.53 14.86 14.31 14.61 322,022 +0.24(+1.64%)
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%)
Sep 01, 2009 13.18 13.69 12.64 12.79 480,611 -0.58(-4.31%)
Aug 31, 2009 13.22 13.58 12.58 13.37 473,063 +0.02(+0.14%)
Aug 28, 2009 13.90 14.20 13.18 13.35 799,026 -0.27(-2.01%)
Aug 27, 2009 13.02 13.66 12.80 13.62 837,354 +0.84(+6.57%)
Aug 26, 2009 13.21 13.50 12.47 12.78 1,678,298 +0.95(+8.06%)
Aug 25, 2009 11.23 11.98 11.09 11.83 643,768 +0.63(+5.65%)
Aug 24, 2009 10.86 11.30 10.86 11.19 333,695 +0.25(+2.24%)
Aug 21, 2009 11.55 11.56 10.81 10.95 548,618 -0.37(-3.25%)
Aug 20, 2009 11.02 11.63 10.97 11.32 415,790 +0.29(+2.65%)
Aug 19, 2009 10.36 11.15 9.911 11.02 471,510 +0.47(+4.47%)
Aug 18, 2009 10.66 10.85 10.31 10.55 534,092 -0.10(-0.97%)
Aug 17, 2009 10.46 11.01 9.571 10.66 1,176,050 -1.06(-9.03%)
Aug 14, 2009 12.31 12.32 11.37 11.71 650,630 -0.72(-5.77%)
Aug 13, 2009 12.51 12.84 12.36 12.43 196,792 -0.03(-0.23%)
Aug 12, 2009 12.17 12.57 11.87 12.46 379,988 +0.21(+1.70%)
Aug 11, 2009 12.93 13.01 11.80 12.25 871,198 -0.72(-5.53%)
Aug 10, 2009 13.12 13.40 12.87 12.97 280,289 -0.15(-1.15%)
Aug 07, 2009 12.97 13.31 12.82 13.12 440,700 +0.36(+2.81%)
Aug 06, 2009 13.63 13.98 12.65 12.76 677,977 -0.80(-5.92%)
Aug 05, 2009 14.68 14.85 13.23 13.56 1,130,331 -0.97(-6.69%)
Aug 04, 2009 13.44 14.86 13.44 14.54 1,072,661 +1.09(+8.15%)
Aug 03, 2009 13.37 13.59 13.13 13.44 450,062 +0.41(+3.11%)
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%)
May 01, 2009 6.418 6.522 6.192 6.333 372,044 -0.13(-2.04%)
Apr 30, 2009 6.607 6.607 6.371 6.466 590,703 -0.08(-1.15%)
Apr 29, 2009 6.503 6.598 6.437 6.541 508,478 +0.10(+1.61%)
Apr 28, 2009 6.173 6.513 6.135 6.437 541,191 +0.07(+1.04%)
Apr 27, 2009 6.418 6.513 5.880 6.371 751,277 -0.13(-2.03%)
Apr 24, 2009 6.692 6.720 6.324 6.503 698,786 -0.10(-1.57%)
Apr 23, 2009 6.418 6.607 6.324 6.607 715,053 +0.28(+4.48%)
Apr 22, 2009 6.513 6.787 5.899 6.324 1,361,422 -0.24(-3.60%)
Apr 21, 2009 5.729 6.607 5.465 6.560 1,019,329 +0.68(+11.56%)
Apr 20, 2009 6.607 6.626 5.286 5.880 1,598,689 -0.73(-11.00%)
Apr 17, 2009 6.182 6.702 6.135 6.607 959,664 +0.47(+7.69%)
Apr 16, 2009 5.946 6.182 5.946 6.135 588,925 +0.25(+4.17%)
Apr 15, 2009 5.710 6.060 5.663 5.890 482,493 +0.06(+0.97%)
Apr 14, 2009 5.852 5.994 5.663 5.833 564,118 -0.02(-0.32%)
Apr 13, 2009 5.569 5.852 5.427 5.852 777,256 +0.47(+8.77%)
Apr 09, 2009 5.475 5.550 5.295 5.380 553,271 +0.36(+7.14%)
Apr 08, 2009 5.286 5.456 4.842 5.021 400,783 -0.26(-5.00%)
Apr 07, 2009 5.286 5.286 4.342 5.286 602,338 -0.01(-0.18%)
Apr 06, 2009 5.106 5.475 4.861 5.295 918,123 +0.42(+8.51%)
Apr 03, 2009 4.719 4.946 4.719 4.880 699,984 +0.16(+3.40%)
Apr 02, 2009 4.625 5.069 4.625 4.719 597,719 +0.21(+4.60%)
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.