Skip to main content

Kirkland's Inc (NQ: KIRK )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 11.33 11.35 11.30 11.35 72,411 +0.03(+0.25%)
Jun 29, 2011 11.54 11.54 11.19 11.32 50,211 -0.15(-1.32%)
Jun 28, 2011 11.50 11.50 11.30 11.47 113,944 +0.00(+0.00%)
Jun 27, 2011 11.55 11.72 11.39 11.47 65,068 -0.06(-0.49%)
Jun 24, 2011 11.63 11.69 11.28 11.52 638,186 -0.11(-0.97%)
Jun 23, 2011 11.20 11.67 11.11 11.64 134,705 +0.29(+2.58%)
Jun 22, 2011 11.73 11.86 11.35 11.35 82,876 -0.44(-3.76%)
Jun 21, 2011 11.61 11.98 11.61 11.79 81,178 +0.23(+1.96%)
Jun 20, 2011 11.52 11.70 11.21 11.56 99,227 +0.29(+2.60%)
Jun 17, 2011 11.07 11.48 11.07 11.27 171,480 +0.21(+1.88%)
Jun 16, 2011 10.93 11.21 10.63 11.06 91,793 +0.11(+1.03%)
Jun 15, 2011 10.59 11.38 10.59 10.95 109,072 -0.42(-3.73%)
Jun 14, 2011 11.18 11.52 11.08 11.37 73,929 +0.36(+3.26%)
Jun 13, 2011 11.05 11.11 10.86 11.02 172,164 +0.02(+0.17%)
Jun 10, 2011 10.90 11.13 10.67 11.00 173,962 +0.03(+0.26%)
Jun 09, 2011 11.00 11.18 10.93 10.97 62,355 +0.04(+0.34%)
Jun 08, 2011 11.15 11.25 10.90 10.93 135,889 -0.25(-2.28%)
Jun 07, 2011 11.25 11.44 11.17 11.19 135,544 +0.09(+0.85%)
Jun 06, 2011 11.38 11.49 11.07 11.09 184,174 -0.24(-2.08%)
Jun 03, 2011 10.98 11.42 10.95 11.33 311,830 -1.02(-8.26%)
May 24, 2011 12.27 12.55 12.20 12.35 224,265 +0.04(+0.31%)
May 23, 2011 12.42 12.42 12.15 12.31 295,843 -0.43(-3.41%)
May 20, 2011 12.81 12.84 12.30 12.74 850,319 -1.37(-9.70%)
May 19, 2011 14.03 14.19 13.74 14.11 70,199 +0.14(+1.01%)
May 18, 2011 13.97 14.10 13.75 13.97 113,881 +0.01(+0.07%)
May 17, 2011 13.90 14.15 13.81 13.96 94,429 +0.02(+0.13%)
May 16, 2011 14.43 14.53 13.93 13.94 154,429 -0.61(-4.18%)
May 13, 2011 14.94 14.94 14.54 14.55 100,391 -0.35(-2.37%)
May 12, 2011 14.84 15.05 14.78 14.90 65,410 -0.02(-0.13%)
May 11, 2011 15.24 15.24 14.72 14.92 73,907 -0.32(-2.11%)
May 10, 2011 14.99 15.32 14.96 15.24 229,205 +0.28(+1.89%)
May 09, 2011 14.85 15.10 14.85 14.96 191,080 +0.06(+0.38%)
May 06, 2011 14.90 15.28 14.72 14.90 191,633 +0.24(+1.61%)
May 05, 2011 13.98 15.06 13.82 14.67 360,091 +0.57(+4.02%)
May 04, 2011 14.22 14.24 13.88 14.10 156,304 -0.10(-0.73%)
May 03, 2011 14.09 14.25 14.01 14.21 92,057 +0.08(+0.60%)
May 02, 2011 13.99 14.30 13.93 14.12 80,315 -0.12(-0.86%)
Apr 29, 2011 14.22 14.33 14.10 14.24 164,413 +0.06(+0.40%)
Apr 28, 2011 14.47 14.47 14.14 14.19 51,496 -0.31(-2.15%)
Apr 27, 2011 14.33 14.56 14.10 14.50 83,766 +0.11(+0.79%)
Apr 26, 2011 14.08 14.54 13.96 14.38 81,612 +0.29(+2.08%)
Apr 25, 2011 14.16 14.21 13.96 14.09 46,378 -0.14(-0.99%)
Apr 21, 2011 14.26 14.45 14.03 14.23 55,020 +0.06(+0.40%)
Apr 20, 2011 14.00 14.18 13.78 14.18 87,215 +0.42(+3.02%)
Apr 19, 2011 13.74 13.77 13.54 13.76 83,222 +0.07(+0.48%)
Apr 18, 2011 13.81 13.87 13.55 13.70 115,889 -0.33(-2.36%)
Apr 15, 2011 13.86 14.20 13.72 14.03 129,300 +0.17(+1.19%)
Apr 14, 2011 13.96 14.10 13.78 13.86 113,290 -0.22(-1.57%)
Apr 13, 2011 14.03 14.12 13.71 14.08 76,753 +0.11(+0.81%)
Apr 12, 2011 13.98 14.33 13.94 13.97 58,829 -0.17(-1.20%)
Apr 11, 2011 14.21 14.38 14.12 14.14 69,221 -0.09(-0.66%)
Apr 08, 2011 14.72 14.80 14.20 14.23 63,667 -0.40(-2.71%)
Apr 07, 2011 14.63 14.76 14.28 14.63 62,688 +0.08(+0.52%)
Apr 06, 2011 14.52 14.71 14.40 14.55 69,838 +0.13(+0.92%)
Apr 05, 2011 14.27 14.54 13.93 14.42 78,143 +0.10(+0.72%)
Apr 04, 2011 14.49 14.58 14.21 14.32 72,547 -0.09(-0.59%)
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.