Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	13.01	13.23	12.93	13.22	263,984	+0.17(+1.30%)
Jan 30, 2013	13.15	13.15	12.93	13.05	131,002	-0.10(-0.76%)
Jan 29, 2013	13.04	13.17	12.97	13.15	287,691	+0.06(+0.46%)
Jan 28, 2013	13.01	13.12	12.89	13.09	145,683	+0.08(+0.61%)
Jan 25, 2013	12.95	13.05	12.93	13.01	756,498	+0.14(+1.09%)
Jan 24, 2013	12.57	13.00	12.57	12.87	281,682	+0.30(+2.39%)
Jan 23, 2013	12.62	12.65	12.50	12.57	126,439	-0.08(-0.63%)
Jan 22, 2013	12.48	12.74	12.41	12.65	229,071	+0.21(+1.69%)
Jan 18, 2013	12.50	12.60	12.42	12.44	385,010	-0.10(-0.80%)
Jan 17, 2013	12.66	12.73	12.51	12.54	338,566	-0.03(-0.24%)
Jan 16, 2013	12.50	12.70	12.50	12.57	299,819	+0.00(+0.00%)
Jan 15, 2013	12.35	12.65	12.35	12.57	237,052	+0.14(+1.13%)
Jan 14, 2013	12.45	12.52	12.30	12.43	364,791	-0.01(-0.08%)
Jan 11, 2013	12.58	12.62	12.43	12.44	290,703	-0.14(-1.11%)
Jan 10, 2013	12.60	12.76	12.51	12.58	381,428	+0.06(+0.48%)
Jan 09, 2013	12.77	12.91	12.52	12.52	211,470	-0.19(-1.49%)
Jan 08, 2013	12.84	12.87	12.50	12.71	270,195	-0.12(-0.92%)
Jan 07, 2013	12.97	13.03	12.80	12.83	211,187	-0.18(-1.40%)
Jan 04, 2013	13.07	13.26	12.95	13.01	280,291	-0.05(-0.38%)
Jan 03, 2013	13.38	13.59	13.04	13.06	315,494	-0.71(-5.16%)
Jan 02, 2013	13.36	13.81	13.26	13.77	349,347	+0.46(+3.46%)
Dec 31, 2012	13.22	13.41	13.21	13.31	235,816	+0.06(+0.45%)
Dec 28, 2012	13.25	13.40	13.16	13.25	138,603	-0.05(-0.38%)
Dec 27, 2012	13.31	13.41	13.06	13.30	196,705	-0.03(-0.23%)
Dec 26, 2012	13.81	13.84	13.26	13.33	150,095	-0.46(-3.34%)
Dec 24, 2012	13.80	13.98	13.62	13.79	113,068	-0.04(-0.29%)
Dec 21, 2012	13.19	13.93	12.70	13.83	1,110,333	+0.54(+4.06%)
Dec 20, 2012	13.47	13.47	13.20	13.29	163,681	-0.20(-1.48%)
Dec 19, 2012	13.58	13.75	13.31	13.49	155,088	-0.06(-0.44%)
Dec 18, 2012	13.29	13.76	13.15	13.55	163,955	+0.27(+2.03%)
Dec 17, 2012	13.04	13.32	12.93	13.28	187,119	+0.34(+2.64%)
Dec 14, 2012	12.91	13.00	12.83	12.94	120,811	-0.02(-0.17%)
Dec 13, 2012	13.05	13.07	12.94	12.96	95,050	-0.05(-0.38%)
Dec 12, 2012	13.09	13.12	12.94	13.01	115,233	-0.01(-0.08%)
Dec 11, 2012	13.08	13.24	12.93	13.02	149,931	-0.01(-0.08%)
Dec 10, 2012	13.26	13.30	12.97	13.03	111,854	-0.21(-1.59%)
Dec 07, 2012	13.41	13.41	13.21	13.24	101,082	-0.04(-0.31%)
Dec 06, 2012	13.32	13.46	13.23	13.28	59,281	-0.06(-0.44%)
Dec 05, 2012	13.39	13.46	13.28	13.34	96,441	+0.02(+0.15%)
Dec 04, 2012	13.18	13.42	13.02	13.32	166,423	+0.02(+0.15%)
Nov 30, 2012	13.34	13.36	13.18	13.30	182,622	-0.03(-0.23%)
Nov 29, 2012	13.26	13.40	12.92	13.33	132,040	-0.12(-0.89%)
Nov 28, 2012	13.00	13.49	12.96	13.45	204,644	+0.12(+0.90%)
Nov 27, 2012	13.22	13.50	13.12	13.33	99,694	+0.15(+1.14%)
Nov 26, 2012	13.50	13.58	13.10	13.18	158,860	-0.37(-2.73%)
Nov 23, 2012	13.31	13.55	13.19	13.55	101,185	+0.31(+2.34%)
Nov 21, 2012	13.40	13.48	13.17	13.24	129,421	-0.11(-0.82%)
Nov 20, 2012	13.58	13.58	13.20	13.35	167,014	-0.24(-1.77%)
Nov 19, 2012	13.19	13.64	13.15	13.59	122,015	+0.51(+3.90%)
Nov 16, 2012	13.00	13.11	12.80	13.08	186,800	+0.05(+0.38%)
Nov 15, 2012	12.96	13.10	12.86	13.03	157,032	+0.04(+0.31%)
Nov 14, 2012	13.20	13.30	12.88	12.99	121,069	-0.15(-1.14%)
Nov 13, 2012	12.90	13.60	12.90	13.14	116,724	+0.20(+1.55%)
Nov 12, 2012	13.05	13.21	12.86	12.94	110,736	-0.10(-0.77%)
Nov 09, 2012	12.94	13.31	12.79	13.04	96,566	+0.02(+0.15%)
Nov 08, 2012	13.46	13.47	12.92	13.02	162,691	-0.44(-3.27%)
Nov 07, 2012	13.84	13.84	13.40	13.46	108,286	-0.50(-3.59%)
Nov 06, 2012	13.99	14.21	13.93	13.96	91,306	+0.03(+0.22%)
Nov 05, 2012	13.81	14.06	13.75	13.93	80,096	+0.04(+0.30%)
Nov 02, 2012	13.90	14.12	13.84	13.89	97,954	-0.00(-0.01%)