Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:01AM ET - U.S. Markets open in 2 hours and 29 minutes. Dow  1.29% Nasdaq  0.00%

Kirkland's Inc. (KIRK)

On Nov 23: 16.22   0.00 (0.00%)

MORE ON KIRK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 15.95 16.64 15.66 16.22 576,900 16.22 20-Nov-09 13.82 15.75 13.65 15.72 1,860,200 15.72 19-Nov-09 13.23 13.45 13.12 13.28 315,500 13.28 18-Nov-09 13.39 13.39 13.15 13.23 216,300 13.23 17-Nov-09 13.01 13.50 13.01 13.33 282,600 13.33 16-Nov-09 12.70 13.10 12.69 12.94 127,900 12.94 13-Nov-09 12.80 12.87 12.58 12.68 122,100 12.68 12-Nov-09 12.83 13.00 12.68 12.71 161,900 12.71 11-Nov-09 12.99 13.39 12.83 12.92 130,800 12.92 10-Nov-09 13.09 13.14 12.71 12.86 166,700 12.86 9-Nov-09 13.14 13.58 12.85 13.15 179,600 13.15 6-Nov-09 12.77 13.40 12.61 13.09 120,800 13.09 5-Nov-09 12.85 13.01 12.72 12.97 170,800 12.97 4-Nov-09 12.80 13.05 12.68 12.72 131,200 12.72 3-Nov-09 12.68 12.70 12.32 12.69 176,600 12.69 2-Nov-09 12.58 13.03 12.14 12.69 255,000 12.69 30-Oct-09 12.41 12.71 12.29 12.58 285,100 12.58 29-Oct-09 11.78 12.65 11.67 12.55 208,300 12.55 28-Oct-09 12.47 12.53 11.25 11.75 369,500 11.75 27-Oct-09 13.68 13.68 12.50 12.56 500,700 12.56 26-Oct-09 13.40 13.73 13.35 13.60 250,400 13.60 23-Oct-09 13.50 13.59 13.23 13.43 188,700 13.43 22-Oct-09 13.77 13.82 13.20 13.47 312,500 13.47 21-Oct-09 14.17 14.33 13.63 13.75 392,300 13.75 20-Oct-09 14.55 14.65 13.75 14.22 247,600 14.22 19-Oct-09 14.75 14.79 14.31 14.50 139,300 14.50 16-Oct-09 14.88 14.95 14.49 14.78 141,300 14.78 15-Oct-09 14.70 15.05 14.50 15.01 291,600 15.01 14-Oct-09 14.94 14.98 14.58 14.73 114,100 14.73 13-Oct-09 14.85 14.90 14.55 14.76 162,000 14.76 12-Oct-09 14.81 14.96 14.76 14.85 283,300 14.85 9-Oct-09 14.43 14.77 14.42 14.75 213,800 14.75 8-Oct-09 14.25 14.77 14.12 14.43 486,000 14.43 7-Oct-09 14.23 14.30 14.10 14.23 186,000 14.23 6-Oct-09 14.07 14.26 13.92 14.22 131,700 14.22 5-Oct-09 13.87 14.17 13.75 14.00 272,800 14.00 2-Oct-09 13.32 13.87 13.07 13.86 447,300 13.86 1-Oct-09 14.05 14.57 13.71 13.75 288,300 13.75 30-Sep-09 14.01 14.53 13.75 14.25 404,600 14.25 29-Sep-09 14.00 14.20 13.84 14.05 138,900 14.05 28-Sep-09 13.77 14.30 13.74 14.04 172,600 14.04 25-Sep-09 13.85 13.96 13.75 13.78 254,600 13.78 24-Sep-09 13.75 14.01 13.49 13.90 416,100 13.90 23-Sep-09 14.20 14.21 13.67 13.75 187,100 13.75 22-Sep-09 13.72 14.25 13.51 14.07 228,600 14.07 21-Sep-09 13.75 13.82 13.41 13.63 154,300 13.63 18-Sep-09 13.33 13.88 13.30 13.71 484,400 13.71 17-Sep-09 13.09 13.36 12.90 13.30 294,800 13.30 16-Sep-09 13.20 13.48 12.86 13.21 225,400 13.21 15-Sep-09 13.21 13.60 13.13 13.22 322,100 13.22 14-Sep-09 13.26 13.55 12.31 13.45 338,100 13.45 11-Sep-09 14.05 14.05 13.37 13.46 321,200 13.46 10-Sep-09 14.00 14.14 13.89 13.96 188,200 13.96 9-Sep-09 13.94 14.00 13.77 13.97 188,400 13.97 8-Sep-09 14.00 14.00 13.62 13.88 203,400 13.88 4-Sep-09 13.80 13.99 13.67 13.84 160,700 13.84 3-Sep-09 13.38 13.77 13.09 13.72 263,600 13.72 2-Sep-09 13.41 13.50 13.00 13.30 316,200 13.30 1-Sep-09 13.96 14.50 13.39 13.55 453,700 13.55 31-Aug-09 14.01 14.39 13.33 14.16 446,600 14.16 28-Aug-09 14.73 15.04 13.96 14.14 754,200 14.14 27-Aug-09 13.79 14.47 13.56 14.43 790,400 14.43 26-Aug-09 14.00 14.30 13.21 13.54 1,584,200 13.54 25-Aug-09 11.90 12.69 11.75 12.53 607,700 12.53 24-Aug-09 11.51 11.97 11.51 11.86 315,000 11.86 21-Aug-09 12.24 12.25 11.45 11.60 517,900 11.60 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions