Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	10.31	10.82	10.05	10.76	461,664	+0.49(+4.77%)
Dec 30, 2008	9.870	10.33	9.710	10.27	370,812	+0.50(+5.12%)
Dec 29, 2008	9.830	10.02	9.680	9.770	258,558	-0.06(-0.61%)
Dec 26, 2008	9.980	9.990	9.820	9.830	136,216	-0.12(-1.21%)
Dec 24, 2008	9.720	9.970	9.510	9.950	147,168	+0.26(+2.68%)
Dec 23, 2008	10.07	10.07	9.650	9.690	387,378	-0.28(-2.81%)
Dec 22, 2008	10.06	10.10	9.680	9.970	470,645	-0.01(-0.10%)
Dec 19, 2008	10.25	10.42	9.920	9.980	933,101	-0.06(-0.60%)
Dec 18, 2008	10.38	10.64	9.890	10.04	804,275	-0.31(-3.00%)
Dec 17, 2008	10.15	10.54	9.900	10.35	598,483	+0.09(+0.88%)
Dec 16, 2008	10.30	10.45	10.00	10.26	505,438	+0.13(+1.28%)
Dec 15, 2008	11.03	11.03	9.920	10.13	646,792	-0.87(-7.91%)
Dec 12, 2008	10.38	11.05	10.28	11.00	331,588	+0.38(+3.58%)
Dec 11, 2008	11.08	11.08	10.45	10.62	334,268	-0.46(-4.15%)
Dec 10, 2008	10.76	11.22	10.32	11.08	593,216	+0.50(+4.73%)
Dec 09, 2008	11.49	11.65	10.50	10.58	590,512	-1.08(-9.26%)
Dec 08, 2008	11.39	12.05	11.21	11.66	912,450	+0.55(+4.95%)
Dec 05, 2008	11.16	11.35	10.88	11.11	1,093,013	-0.23(-2.03%)
Dec 04, 2008	12.04	12.29	11.11	11.34	1,100,208	-0.81(-6.67%)
Dec 03, 2008	11.84	12.29	11.37	12.15	635,595	+0.38(+3.23%)
Dec 02, 2008	11.05	11.84	10.86	11.77	843,636	+1.00(+9.29%)
Dec 01, 2008	11.20	11.64	10.76	10.77	610,971	-0.73(-6.35%)
Nov 28, 2008	10.22	11.50	10.22	11.50	203,815	+0.49(+4.45%)
Nov 26, 2008	9.970	11.04	9.510	11.01	979,539	+0.64(+6.17%)
Nov 25, 2008	10.16	10.47	9.820	10.37	1,171,467	+0.58(+5.92%)
Nov 24, 2008	9.950	10.62	9.600	9.790	1,153,099	+0.73(+8.06%)
Nov 21, 2008	8.860	9.130	8.220	9.060	619,659	+0.32(+3.66%)
Nov 20, 2008	9.360	9.700	8.700	8.740	745,516	-0.67(-7.12%)
Nov 19, 2008	9.930	10.02	9.300	9.410	828,080	-0.51(-5.14%)
Nov 18, 2008	9.520	10.02	9.500	9.920	561,682	+0.46(+4.86%)
Nov 17, 2008	9.800	10.00	9.450	9.460	298,892	-0.43(-4.35%)
Nov 14, 2008	10.62	10.91	9.860	9.890	398,710	-0.91(-8.43%)
Nov 13, 2008	9.550	10.84	9.400	10.80	672,787	+1.28(+13.45%)
Nov 12, 2008	10.09	10.44	9.500	9.520	360,497	-0.69(-6.76%)
Nov 11, 2008	10.12	10.62	9.850	10.21	361,128	+0.00(+0.00%)
Nov 10, 2008	10.54	10.75	10.03	10.21	653,135	-0.10(-0.97%)
Nov 07, 2008	10.18	10.42	10.07	10.31	372,905	+0.18(+1.78%)
Nov 06, 2008	10.65	10.79	10.12	10.13	724,156	-0.57(-5.33%)
Nov 05, 2008	11.63	11.86	10.62	10.70	639,718	-1.02(-8.70%)
Nov 04, 2008	12.00	12.06	11.53	11.72	471,721	-0.28(-2.33%)
Nov 03, 2008	12.04	12.30	11.91	12.00	497,340	-0.25(-2.04%)
Oct 31, 2008	11.35	12.90	11.06	12.25	961,015	+0.90(+7.93%)
Oct 30, 2008	11.12	11.39	10.96	11.35	465,501	+0.51(+4.70%)
Oct 29, 2008	10.90	11.30	10.60	10.84	800,543	-0.01(-0.09%)
Oct 28, 2008	9.790	10.90	9.590	10.85	423,636	+1.27(+13.26%)
Oct 27, 2008	9.510	10.05	9.260	9.580	432,483	-0.08(-0.83%)
Oct 24, 2008	9.170	10.00	9.170	9.660	506,220	-0.30(-3.01%)
Oct 23, 2008	10.39	10.39	9.520	9.960	554,966	-0.36(-3.49%)
Oct 22, 2008	10.50	10.75	10.05	10.32	513,232	-0.46(-4.27%)
Oct 21, 2008	10.63	11.02	10.62	10.78	264,714	-0.02(-0.19%)
Oct 20, 2008	10.83	10.89	10.46	10.80	468,581	+0.07(+0.65%)
Oct 17, 2008	10.66	11.00	10.29	10.73	673,321	-0.28(-2.54%)
Oct 16, 2008	9.900	11.07	9.840	11.01	765,190	+1.16(+11.78%)
Oct 15, 2008	10.37	10.74	9.850	9.850	332,568	-0.70(-6.64%)
Oct 14, 2008	11.52	11.52	10.14	10.55	572,567	-0.69(-6.14%)
Oct 13, 2008	11.48	11.48	10.85	11.24	515,756	+0.31(+2.84%)
Oct 10, 2008	9.900	11.11	9.470	10.93	962,689	+0.80(+7.90%)
Oct 09, 2008	11.02	11.06	10.08	10.13	807,000	-0.66(-6.12%)
Oct 08, 2008	11.04	11.57	10.59	10.79	1,119,725	-0.45(-4.00%)
Oct 07, 2008	11.24	11.79	11.16	11.24	1,338,719	-1.15(-9.28%)
Oct 06, 2008	12.50	12.53	11.61	12.39	1,392,381	-0.32(-2.52%)
Oct 03, 2008	13.96	14.10	12.62	12.71	1,008,534	-1.06(-7.70%)
Oct 02, 2008	14.05	14.40	13.69	13.77	447,950	-0.33(-2.34%)