Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.90	13.49	12.88	13.46	455,758	+0.98(+7.85%)
Nov 29, 2011	12.53	12.80	12.26	12.48	198,157	-0.13(-1.03%)
Nov 28, 2011	12.62	13.08	12.42	12.61	255,389	+0.42(+3.45%)
Nov 25, 2011	12.54	12.68	12.18	12.19	151,903	-0.37(-2.95%)
Nov 23, 2011	12.35	12.71	12.28	12.56	228,107	+0.13(+1.05%)
Nov 22, 2011	13.04	13.04	12.12	12.43	203,907	+0.19(+1.55%)
Nov 21, 2011	12.18	12.32	12.01	12.24	168,630	-0.14(-1.13%)
Nov 18, 2011	12.34	12.50	12.21	12.38	155,849	+0.06(+0.49%)
Nov 17, 2011	12.42	12.68	12.22	12.32	184,604	-0.08(-0.65%)
Nov 16, 2011	12.56	12.88	12.34	12.40	236,210	-0.27(-2.13%)
Nov 15, 2011	12.43	12.74	12.22	12.67	205,673	+0.19(+1.52%)
Nov 14, 2011	12.51	12.68	12.30	12.48	179,463	-0.12(-0.95%)
Nov 11, 2011	12.11	12.68	12.02	12.60	257,465	+0.57(+4.74%)
Nov 10, 2011	12.00	12.12	11.74	12.03	271,632	+0.24(+2.04%)
Nov 09, 2011	12.05	12.49	11.78	11.79	254,118	-0.53(-4.30%)
Nov 08, 2011	12.26	12.45	11.99	12.32	207,989	+0.12(+0.98%)
Nov 07, 2011	12.11	12.23	11.93	12.20	191,391	+0.04(+0.33%)
Nov 04, 2011	12.09	12.24	11.96	12.16	285,218	-0.02(-0.16%)
Nov 03, 2011	12.40	12.40	11.54	12.18	452,922	-0.04(-0.33%)
Nov 02, 2011	12.04	12.23	11.75	12.22	247,346	+0.38(+3.21%)
Nov 01, 2011	11.81	12.37	11.74	11.84	376,024	-0.35(-2.87%)
Oct 31, 2011	12.10	12.47	12.10	12.19	155,213	-0.15(-1.22%)
Oct 28, 2011	12.71	13.00	12.18	12.34	466,701	-0.40(-3.14%)
Oct 27, 2011	12.58	12.95	12.23	12.74	437,643	+0.52(+4.26%)
Oct 26, 2011	12.23	12.27	11.85	12.22	368,833	+0.17(+1.41%)
Oct 25, 2011	12.37	12.37	12.04	12.05	208,658	-0.40(-3.21%)
Oct 24, 2011	12.08	12.52	12.02	12.45	314,681	+0.38(+3.15%)
Oct 21, 2011	11.80	12.09	11.67	12.07	329,687	+0.47(+4.05%)
Oct 20, 2011	11.49	11.63	11.18	11.60	172,648	+0.16(+1.40%)
Oct 19, 2011	11.53	11.86	11.40	11.44	243,502	-0.14(-1.21%)
Oct 18, 2011	11.33	11.65	11.14	11.58	261,920	+0.29(+2.57%)
Oct 17, 2011	11.55	11.72	11.13	11.29	263,006	-0.39(-3.34%)
Oct 14, 2011	11.59	11.73	11.45	11.68	219,154	+0.18(+1.57%)
Oct 13, 2011	11.54	11.65	11.36	11.50	318,258	-0.11(-0.95%)
Oct 12, 2011	11.36	11.73	11.21	11.61	291,209	+0.31(+2.74%)
Oct 11, 2011	11.15	11.30	11.10	11.30	466,266	+0.06(+0.53%)
Oct 10, 2011	11.29	11.43	11.04	11.24	307,872	+0.15(+1.35%)
Oct 07, 2011	11.45	11.51	10.91	11.09	332,183	-0.29(-2.55%)
Oct 06, 2011	11.19	11.50	11.18	11.38	341,568	+0.15(+1.34%)
Oct 05, 2011	11.03	11.35	10.88	11.23	565,093	+0.22(+2.00%)
Oct 04, 2011	10.40	11.05	10.27	11.01	647,968	+0.56(+5.36%)
Oct 03, 2011	10.60	10.95	10.44	10.45	462,404	-0.21(-1.97%)
Sep 30, 2011	10.80	11.05	10.65	10.66	339,765	-0.32(-2.91%)
Sep 29, 2011	11.18	11.18	10.62	10.98	304,781	+0.03(+0.27%)
Sep 28, 2011	11.39	11.57	10.93	10.95	261,795	-0.46(-4.03%)
Sep 27, 2011	11.41	11.63	11.23	11.41	451,973	+0.26(+2.33%)
Sep 26, 2011	10.94	11.17	10.82	11.15	287,219	+0.29(+2.67%)
Sep 23, 2011	10.58	11.00	10.56	10.86	372,364	+0.27(+2.55%)
Sep 22, 2011	10.69	11.06	10.44	10.59	556,887	-0.39(-3.55%)
Sep 21, 2011	11.18	11.37	10.97	10.98	395,178	-0.20(-1.79%)
Sep 20, 2011	11.48	11.56	11.18	11.18	317,334	-0.21(-1.84%)
Sep 19, 2011	11.41	11.50	11.10	11.39	485,606	-0.17(-1.47%)
Sep 16, 2011	11.36	11.57	11.18	11.56	1,466,241	+0.29(+2.57%)
Sep 15, 2011	11.50	11.50	11.23	11.27	556,182	-0.35(-3.01%)
Sep 14, 2011	11.60	11.75	11.45	11.62	405,789	+0.06(+0.52%)
Sep 13, 2011	11.49	11.64	11.35	11.56	535,375	+0.11(+0.96%)
Sep 12, 2011	10.96	11.48	10.88	11.45	452,905	+0.36(+3.25%)
Sep 09, 2011	11.11	11.17	10.86	11.09	463,387	-0.11(-0.98%)
Sep 08, 2011	11.42	11.52	11.17	11.20	370,668	-0.28(-2.44%)
Sep 07, 2011	11.24	11.58	11.17	11.48	405,838	+0.42(+3.80%)
Sep 06, 2011	10.60	11.08	10.60	11.06	407,591	+0.12(+1.10%)
Sep 02, 2011	10.95	11.09	10.74	10.94	496,683	-0.25(-2.23%)