Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.68	14.83	14.55	14.58	223,789	-0.10(-0.68%)
Dec 29, 2011	14.69	14.78	14.57	14.68	238,019	+0.07(+0.48%)
Dec 28, 2011	14.57	14.66	14.49	14.61	283,157	+0.12(+0.83%)
Dec 27, 2011	14.33	14.59	14.27	14.49	128,042	+0.09(+0.62%)
Dec 23, 2011	14.30	14.46	14.24	14.40	90,603	-0.03(-0.21%)
Dec 21, 2011	14.19	14.44	13.89	14.43	283,451	+0.25(+1.76%)
Dec 20, 2011	13.85	14.19	13.80	14.18	326,166	+0.60(+4.42%)
Dec 19, 2011	13.77	14.01	13.53	13.58	277,858	-0.05(-0.37%)
Dec 16, 2011	13.63	13.78	13.46	13.63	1,365,235	+0.11(+0.81%)
Dec 15, 2011	13.67	13.85	13.43	13.52	360,483	+0.03(+0.22%)
Dec 14, 2011	13.39	13.83	13.31	13.49	332,840	+0.03(+0.22%)
Dec 13, 2011	14.03	14.11	13.35	13.46	411,681	-0.58(-4.13%)
Dec 12, 2011	13.86	14.10	13.77	14.04	507,860	+0.02(+0.14%)
Dec 09, 2011	13.47	14.07	13.34	14.02	327,417	+0.60(+4.47%)
Dec 08, 2011	13.36	13.64	13.27	13.42	353,171	-0.06(-0.45%)
Dec 07, 2011	13.59	13.74	13.34	13.48	538,372	-0.17(-1.25%)
Dec 06, 2011	13.83	13.83	13.53	13.65	347,954	-0.04(-0.29%)
Dec 05, 2011	13.91	13.92	13.56	13.69	468,087	+0.00(+0.00%)
Dec 02, 2011	13.66	13.85	13.53	13.69	317,415	+0.22(+1.63%)
Dec 01, 2011	13.39	13.93	13.33	13.47	322,802	+0.01(+0.07%)
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%)