Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	18.93	18.93	16.80	17.33	1,574,400	-1.56(-8.26%)
Nov 29, 2004	19.30	19.30	18.56	18.89	686,800	-0.29(-1.51%)
Nov 26, 2004	19.00	19.32	18.80	19.18	92,800	+0.11(+0.58%)
Nov 24, 2004	18.70	19.30	18.70	19.07	1,536,500	-0.44(-2.26%)
Nov 23, 2004	19.00	19.67	18.78	19.51	728,600	+0.84(+4.50%)
Nov 22, 2004	18.71	18.79	18.50	18.67	412,500	-0.21(-1.11%)
Nov 19, 2004	19.39	19.57	18.66	18.88	547,400	-0.79(-4.02%)
Nov 18, 2004	19.45	19.70	19.33	19.67	447,100	+0.33(+1.71%)
Nov 17, 2004	19.78	19.85	19.22	19.34	824,100	-0.31(-1.58%)
Nov 16, 2004	19.64	19.80	19.44	19.65	766,600	-0.21(-1.06%)
Nov 15, 2004	19.10	19.86	19.09	19.86	567,000	+0.83(+4.36%)
Nov 12, 2004	18.40	19.20	18.33	19.03	454,700	+0.54(+2.92%)
Nov 11, 2004	18.65	18.66	18.25	18.49	266,300	-0.04(-0.22%)
Nov 10, 2004	18.26	18.69	18.26	18.53	278,100	+0.04(+0.22%)
Nov 09, 2004	18.18	18.72	18.07	18.49	271,700	+0.49(+2.72%)
Nov 08, 2004	18.65	18.99	18.00	18.00	441,300	-0.65(-3.49%)
Nov 05, 2004	17.65	18.79	17.58	18.65	759,000	+0.92(+5.19%)
Nov 04, 2004	17.70	17.74	17.40	17.73	447,800	-0.02(-0.11%)
Nov 03, 2004	17.75	18.00	17.60	17.75	575,500	+0.22(+1.25%)
Nov 02, 2004	17.11	17.64	16.93	17.53	1,101,000	+0.45(+2.63%)
Nov 01, 2004	17.27	17.50	16.89	17.08	882,900	-0.45(-2.57%)
Oct 29, 2004	17.55	17.62	17.27	17.53	426,800	+0.05(+0.26%)
Oct 28, 2004	17.80	17.81	17.42	17.48	375,800	-0.29(-1.60%)
Oct 27, 2004	16.90	17.79	16.90	17.77	539,300	+0.68(+3.98%)
Oct 26, 2004	16.83	17.20	16.83	17.09	278,100	+0.09(+0.53%)
Oct 25, 2004	16.89	17.08	16.65	17.00	476,800	+0.11(+0.65%)
Oct 22, 2004	17.10	17.40	16.87	16.89	406,000	-0.36(-2.09%)
Oct 21, 2004	17.10	17.27	17.03	17.25	164,800	+0.09(+0.52%)
Oct 20, 2004	17.10	17.49	17.06	17.16	194,100	+0.06(+0.35%)
Oct 19, 2004	17.49	17.50	17.02	17.10	177,600	-0.21(-1.21%)
Oct 18, 2004	16.83	17.52	16.67	17.31	209,600	+0.44(+2.61%)
Oct 15, 2004	17.05	17.09	16.44	16.87	356,500	+0.06(+0.36%)
Oct 14, 2004	16.87	17.19	16.80	16.81	167,100	-0.09(-0.53%)
Oct 13, 2004	17.12	17.38	16.90	16.90	180,500	-0.13(-0.76%)
Oct 12, 2004	17.02	17.13	16.83	17.03	299,600	-0.14(-0.82%)
Oct 11, 2004	17.40	17.40	17.11	17.17	320,600	-0.10(-0.58%)
Oct 08, 2004	18.27	18.27	17.22	17.27	697,700	-1.07(-5.83%)
Oct 07, 2004	18.27	18.64	18.05	18.34	457,800	+0.24(+1.33%)
Oct 06, 2004	18.44	18.44	17.99	18.10	740,000	-0.27(-1.47%)
Oct 05, 2004	18.97	18.98	18.37	18.37	696,200	-0.45(-2.39%)
Oct 04, 2004	18.27	19.01	18.14	18.82	705,900	+0.73(+4.04%)
Oct 01, 2004	18.10	18.19	17.84	18.09	604,300	+0.13(+0.72%)
Sep 30, 2004	17.98	18.18	17.76	17.96	421,500	-0.11(-0.61%)
Sep 29, 2004	17.80	18.10	17.50	18.07	584,600	+0.44(+2.50%)
Sep 28, 2004	17.70	17.75	17.25	17.63	432,700	+0.03(+0.17%)
Sep 27, 2004	17.48	17.87	17.11	17.60	592,600	-0.07(-0.40%)
Sep 24, 2004	17.20	18.39	17.02	17.67	1,122,300	+0.84(+4.99%)
Sep 23, 2004	16.02	17.05	15.85	16.83	1,033,900	+0.80(+4.99%)
Sep 22, 2004	16.22	16.40	15.97	16.03	564,200	-0.29(-1.78%)
Sep 21, 2004	16.27	16.45	16.05	16.32	415,000	+0.08(+0.49%)
Sep 20, 2004	16.18	16.35	16.02	16.24	562,000	+0.12(+0.74%)
Sep 17, 2004	16.18	16.29	15.89	16.12	779,700	+0.07(+0.44%)
Sep 16, 2004	15.58	16.09	15.41	16.05	553,700	+0.59(+3.82%)
Sep 15, 2004	15.27	15.54	15.02	15.46	719,700	+0.27(+1.78%)
Sep 14, 2004	15.35	15.42	15.10	15.19	411,500	-0.11(-0.72%)
Sep 13, 2004	15.11	15.50	15.04	15.30	451,600	+0.11(+0.72%)
Sep 10, 2004	15.00	15.24	14.77	15.19	385,600	+0.25(+1.67%)
Sep 09, 2004	14.66	14.97	14.53	14.94	405,800	+0.34(+2.33%)
Sep 08, 2004	15.18	15.25	14.53	14.60	393,500	-0.49(-3.25%)
Sep 07, 2004	15.20	15.30	14.40	15.09	657,600	-0.03(-0.20%)
Sep 03, 2004	14.75	15.16	14.47	15.12	704,200	+0.30(+2.02%)
Sep 02, 2004	13.78	14.86	13.75	14.82	997,100	+0.93(+6.70%)