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
2018-07-19 11.44 11.74 11.44 11.61 3,584
2018-07-18 11.36 11.49 11.36 11.45 3,817
2018-07-17 11.57 11.57 11.28 11.45 3,131
2018-07-16 11.40 11.55 11.24 11.33 12,757
2018-07-13 11.49 11.78 11.41 11.41 3,235
2018-07-12 11.43 11.49 11.25 11.40 11,376
2018-07-11 11.85 11.90 11.58 11.58 5,118
2018-07-10 12.09 12.09 11.92 12.03 4,809
2018-07-09 12.07 12.12 12.06 12.09 5,415
2018-07-06 11.66 11.99 11.66 11.95 2,384
2018-07-05 11.76 11.87 11.75 11.81 2,170
2018-07-03 11.81 12.01 11.76 11.76 5,058
2018-07-02 11.44 11.71 11.40 11.69 7,271
2018-06-29 11.86 11.86 11.59 11.64 4,833
2018-06-28 11.87 12.07 11.78 11.86 7,113
2018-06-27 12.28 12.29 12.01 12.05 6,354
2018-06-26 12.48 12.48 12.26 12.315 13,402
2018-06-25 12.83 12.83 12.37 12.47 10,038
2018-06-22 12.22 12.88 12.16 12.88 10,463
2018-06-21 12.34 12.75 12.26 12.26 8,722
2018-06-20 12.20 12.45 12.20 12.40 4,013
2018-06-19 12.41 12.43 12.23 12.39 3,796
2018-06-18 12.34 12.65 12.33 12.45 5,403
2018-06-15 12.48 12.55 12.36 12.39 5,800
2018-06-14 12.55 12.55 12.36 12.415 5,036
2018-06-13 12.30 12.55 12.23 12.55 7,390
2018-06-12 12.72 12.73 12.39 12.42 7,165
2018-06-11 12.29 12.84 12.29 12.76 9,011
2018-06-08 12.47 12.49 12.29 12.29 6,346
2018-06-07 12.59 12.74 12.42 12.44 8,487

» More Kirklands Stock Price History

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