Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirkland's Inc (NQ: KIRK )

1.820 -0.070 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2013 10.12 10.93 10.12 10.92 110,333 +0.76(+7.53%)
Jan 30, 2013 10.18 10.29 10.07 10.16 52,277 -0.05(-0.46%)
Jan 29, 2013 10.06 10.25 9.864 10.20 160,864 +0.10(+1.03%)
Jan 28, 2013 10.06 10.19 9.845 10.10 77,875 +0.08(+0.75%)
Jan 25, 2013 9.911 10.18 9.866 10.02 121,412 +0.11(+1.14%)
Jan 24, 2013 9.901 10.06 9.845 9.911 164,161 +0.00(+0.00%)
Jan 23, 2013 9.882 9.977 9.854 9.911 203,667 +0.00(+0.00%)
Jan 22, 2013 9.882 9.958 9.835 9.911 93,809 +0.01(+0.10%)
Jan 18, 2013 9.911 9.958 9.845 9.901 138,983 -0.01(-0.10%)
Jan 17, 2013 9.892 9.977 9.835 9.911 223,027 +0.02(+0.19%)
Jan 16, 2013 9.873 9.939 9.826 9.892 110,915 -0.04(-0.38%)
Jan 15, 2013 9.939 10.11 9.854 9.930 77,066 -0.01(-0.09%)
Jan 14, 2013 10.23 10.24 9.854 9.939 58,786 -0.35(-3.39%)
Jan 11, 2013 10.34 10.35 10.20 10.29 27,544 -0.01(-0.09%)
Jan 10, 2013 10.24 10.36 10.16 10.30 68,582 +0.07(+0.65%)
Jan 09, 2013 10.10 10.26 10.05 10.23 72,414 +0.19(+1.88%)
Jan 08, 2013 10.18 10.22 9.958 10.04 84,202 -0.16(-1.57%)
Jan 07, 2013 9.977 10.24 9.845 10.20 77,599 +0.15(+1.50%)
Jan 04, 2013 10.43 10.43 10.03 10.05 86,722 -0.33(-3.18%)
Jan 03, 2013 10.34 10.39 10.17 10.38 80,730 +0.04(+0.36%)
Jan 02, 2013 10.21 10.38 10.01 10.35 97,562 +0.34(+3.40%)
Dec 31, 2012 9.996 10.21 9.930 10.01 68,513 -0.04(-0.38%)
Dec 28, 2012 9.911 10.16 9.722 10.04 69,986 +0.12(+1.24%)
Dec 27, 2012 9.958 9.958 9.373 9.920 122,453 +0.08(+0.77%)
Dec 26, 2012 10.35 10.36 9.750 9.845 74,393 -0.46(-4.49%)
Dec 24, 2012 10.30 10.90 9.392 10.31 40,790 -0.11(-1.09%)
Dec 21, 2012 10.18 10.45 9.779 10.42 392,834 +0.15(+1.47%)
Dec 20, 2012 9.864 10.30 9.718 10.27 228,556 +0.39(+3.92%)
Dec 19, 2012 9.618 9.949 9.505 9.882 56,130 +0.29(+3.05%)
Dec 18, 2012 9.127 9.656 9.099 9.590 79,688 +0.45(+4.96%)
Dec 17, 2012 9.118 9.212 9.033 9.137 46,695 +0.04(+0.41%)
Dec 14, 2012 8.684 9.231 8.684 9.099 410,557 +0.37(+4.22%)
Dec 13, 2012 8.693 8.844 8.693 8.731 63,142 +0.08(+0.98%)
Dec 12, 2012 8.580 8.769 8.580 8.646 76,910 +0.10(+1.22%)
Dec 11, 2012 8.504 8.693 8.504 8.542 39,835 +0.08(+1.00%)
Dec 10, 2012 8.570 8.788 8.344 8.457 48,812 -0.12(-1.43%)
Dec 07, 2012 9.108 9.108 8.504 8.580 60,657 -0.46(-5.11%)
Dec 06, 2012 8.901 9.165 8.674 9.042 69,927 +0.18(+2.03%)
Dec 05, 2012 8.740 8.939 8.674 8.862 80,281 +0.13(+1.50%)
Dec 04, 2012 8.769 8.948 8.570 8.731 62,508 +0.15(+1.76%)
Nov 30, 2012 8.419 8.693 8.363 8.580 79,069 +0.20(+2.36%)
Nov 29, 2012 8.401 8.467 8.209 8.382 103,915 +0.08(+0.91%)
Nov 28, 2012 8.306 8.410 8.234 8.306 89,734 -0.02(-0.23%)
Nov 27, 2012 8.306 8.514 8.278 8.325 71,329 +0.05(+0.57%)
Nov 26, 2012 8.457 8.523 8.174 8.278 93,850 -0.21(-2.45%)
Nov 23, 2012 8.542 8.570 8.401 8.486 37,930 -0.01(-0.11%)
Nov 21, 2012 8.495 8.608 8.401 8.495 67,335 -0.03(-0.33%)
Nov 20, 2012 7.966 8.863 7.796 8.523 142,297 +0.05(+0.56%)
Nov 19, 2012 8.391 8.589 8.287 8.476 52,858 +0.20(+2.39%)
Nov 16, 2012 8.344 8.495 8.235 8.278 68,515 -0.10(-1.24%)
Nov 15, 2012 8.627 8.627 8.174 8.382 92,713 -0.24(-2.74%)
Nov 14, 2012 8.759 8.939 8.589 8.618 59,212 -0.14(-1.62%)
Nov 13, 2012 8.570 8.929 8.570 8.759 36,398 +0.07(+0.76%)
Nov 12, 2012 8.986 8.986 8.561 8.693 46,997 -0.24(-2.64%)
Nov 09, 2012 8.939 9.156 8.849 8.929 60,371 -0.08(-0.94%)
Nov 08, 2012 9.014 9.080 8.967 9.014 51,240 -0.04(-0.42%)
Nov 07, 2012 9.146 9.156 8.967 9.052 74,414 -0.12(-1.34%)
Nov 06, 2012 9.354 9.354 9.090 9.175 38,693 -0.16(-1.72%)
Nov 05, 2012 8.986 9.419 8.986 9.335 48,934 +0.32(+3.56%)
Nov 02, 2012 9.127 9.127 8.967 9.014 44,679 -0.10(-1.14%)
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.