KIRKLANDS Historical Stock Price

Below is the stock price history for Kirklands KIRK. Data is recorded each day for the historical open, high, low, close and volume. The Kirklands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kirklands Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 12.40 12.48 12.13 12.34 5,504
2017-12-14 12.45 12.47 12.14 12.33 6,104
2017-12-13 12.50 12.64 12.30 12.53 5,697
2017-12-12 12.75 12.84 12.44 12.48 2,150
2017-12-11 12.96 13.03 12.86 12.99 2,246
2017-12-08 13.12 13.25 13.01 13.06 1,643
2017-12-07 12.90 12.98 12.71 12.83 2,238
2017-12-06 13.14 13.24 12.76 12.80 6,099
2017-12-05 13.04 13.14 13.02 13.06 4,898
2017-12-04 13.01 13.19 12.84 13.12 6,471
2017-12-01 12.95 13.15 12.52 13.13 10,998
2017-11-30 12.78 13.17 12.59 12.95 13,023
2017-11-29 11.96 12.71 11.96 12.56 5,819
2017-11-28 11.65 11.91 11.48 11.89 5,305
2017-11-27 11.81 11.90 11.45 11.61 3,111
2017-11-24 12.22 12.22 11.80 11.81 10,635
2017-11-22 12.97 13.02 12.25 12.25 10,062
2017-11-21 11.78 13.15 11.78 13.06 25,123
2017-11-20 12.55 13.16 12.55 12.84 8,954
2017-11-17 12.33 12.70 12.30 12.57 4,814
2017-11-16 11.60 12.31 11.60 12.23 6,625
2017-11-15 11.75 11.89 11.55 11.55 4,856
2017-11-14 11.89 12.21 11.79 11.81 3,778
2017-11-13 11.73 11.82 11.64 11.77 4,504
2017-11-10 11.70 11.97 11.62 11.72 5,179
2017-11-09 11.35 11.66 11.34 11.52 4,051
2017-11-08 11.57 11.62 11.21 11.36 4,014
2017-11-07 11.85 11.85 11.36 11.49 5,019
2017-11-06 11.81 12.12 11.81 12.05 5,887
2017-11-03 12.17 12.17 11.80 11.81 2,279

» More Kirklands Stock Price History

To see other companies like Kirklands (KIRK), view our stock market today for news, and other data.