Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.85	11.48	10.72	11.08	677,642	+0.29(+2.69%)
Apr 29, 2008	10.76	10.95	10.66	10.79	244,325	+0.05(+0.47%)
Apr 28, 2008	10.37	10.91	10.30	10.74	627,214	+0.34(+3.27%)
Apr 25, 2008	10.10	10.52	9.870	10.40	896,950	+0.32(+3.17%)
Apr 24, 2008	9.660	10.17	9.500	10.08	553,529	+0.44(+4.56%)
Apr 23, 2008	9.590	9.920	9.530	9.640	437,203	+0.01(+0.10%)
Apr 22, 2008	9.920	9.950	9.500	9.630	304,762	-0.36(-3.60%)
Apr 21, 2008	10.06	10.09	9.930	9.990	198,434	-0.15(-1.48%)
Apr 18, 2008	10.16	10.27	10.01	10.14	401,568	+0.18(+1.81%)
Apr 17, 2008	10.00	10.13	9.930	9.960	196,529	-0.06(-0.60%)
Apr 16, 2008	9.990	10.34	9.980	10.02	410,198	+0.11(+1.11%)
Apr 15, 2008	9.750	9.970	9.560	9.910	385,305	+0.21(+2.16%)
Apr 14, 2008	9.860	9.940	9.660	9.700	250,528	-0.18(-1.82%)
Apr 11, 2008	9.890	10.19	9.850	9.880	428,778	-0.12(-1.20%)
Apr 10, 2008	9.710	10.19	9.600	10.00	439,794	+0.27(+2.77%)
Apr 09, 2008	10.18	10.25	9.710	9.730	245,177	-0.46(-4.51%)
Apr 08, 2008	10.32	10.33	10.01	10.19	298,729	-0.19(-1.83%)
Apr 07, 2008	10.33	10.46	10.18	10.38	461,545	+0.10(+0.97%)
Apr 04, 2008	10.48	10.52	10.22	10.28	285,193	-0.15(-1.44%)
Apr 03, 2008	10.45	10.52	10.29	10.43	265,997	-0.10(-0.95%)
Apr 02, 2008	10.60	10.62	10.40	10.53	409,977	-0.09(-0.85%)
Apr 01, 2008	10.51	10.68	10.51	10.62	906,576	+0.37(+3.61%)
Mar 31, 2008	9.930	10.37	9.750	10.25	885,715	+0.37(+3.74%)
Mar 28, 2008	9.350	10.23	9.310	9.880	774,296	+0.58(+6.24%)
Mar 27, 2008	10.45	10.45	9.150	9.300	997,412	-0.92(-9.00%)
Mar 26, 2008	10.00	10.23	9.850	10.22	704,065	+0.15(+1.49%)
Mar 25, 2008	9.840	10.08	9.670	10.07	591,577	+0.19(+1.92%)
Mar 24, 2008	9.200	9.880	9.200	9.880	575,702	+0.71(+7.74%)
Mar 21, 2008	8.910	9.370	8.790	9.170	874,261	+0.00(+0.00%)
Mar 20, 2008	8.910	9.370	8.790	9.170	874,261	+0.38(+4.32%)
Mar 19, 2008	9.250	9.250	8.790	8.790	291,462	-0.27(-2.98%)
Mar 18, 2008	8.830	9.100	8.510	9.060	324,935	+0.42(+4.86%)
Mar 17, 2008	8.530	9.090	8.500	8.640	283,445	-0.10(-1.14%)
Mar 14, 2008	8.920	8.930	8.550	8.740	251,430	-0.15(-1.69%)
Mar 13, 2008	8.710	8.935	8.540	8.890	488,262	+0.17(+1.95%)
Mar 12, 2008	8.870	9.220	8.710	8.720	235,147	-0.14(-1.58%)
Mar 11, 2008	8.760	8.930	8.540	8.860	406,606	+0.32(+3.75%)
Mar 10, 2008	8.770	8.840	8.540	8.540	220,339	-0.16(-1.84%)
Mar 07, 2008	8.700	9.020	8.630	8.700	342,393	-0.07(-0.80%)
Mar 06, 2008	9.160	9.230	8.720	8.770	304,081	-0.46(-4.98%)
Mar 05, 2008	9.010	9.400	8.900	9.230	428,780	+0.30(+3.36%)
Mar 04, 2008	8.880	9.040	8.740	8.930	228,056	+0.00(+0.00%)
Mar 03, 2008	8.800	8.980	8.750	8.930	244,990	+0.15(+1.71%)
Feb 29, 2008	9.110	9.170	8.750	8.780	368,487	-0.46(-4.98%)
Feb 28, 2008	9.230	9.340	9.000	9.240	310,293	-0.04(-0.43%)
Feb 27, 2008	9.300	9.480	9.230	9.280	216,914	+0.00(+0.00%)
Feb 26, 2008	8.970	9.370	8.940	9.280	293,358	+0.34(+3.80%)
Feb 25, 2008	8.930	8.990	8.600	8.940	288,290	+0.03(+0.34%)
Feb 22, 2008	8.620	8.930	8.600	8.910	282,694	+0.30(+3.48%)
Feb 21, 2008	9.010	9.040	8.570	8.610	260,105	-0.32(-3.58%)
Feb 20, 2008	8.770	9.000	8.600	8.930	378,637	+0.12(+1.36%)
Feb 19, 2008	9.070	9.170	8.790	8.810	213,930	-0.14(-1.56%)
Feb 18, 2008	9.020	9.060	8.820	8.950	216,816	+0.00(+0.00%)
Feb 15, 2008	9.020	9.060	8.820	8.950	216,816	-0.17(-1.86%)
Feb 14, 2008	9.470	9.490	9.030	9.120	370,935	-0.35(-3.70%)
Feb 13, 2008	9.440	9.530	9.190	9.470	286,956	+0.14(+1.50%)
Feb 12, 2008	9.380	9.550	9.220	9.330	706,228	-0.04(-0.43%)
Feb 11, 2008	8.680	9.450	8.370	9.370	1,381,838	+0.71(+8.20%)
Feb 08, 2008	8.590	8.970	8.200	8.660	541,970	+0.03(+0.35%)
Feb 07, 2008	8.520	8.820	8.300	8.630	1,819,684	-0.21(-2.38%)
Feb 06, 2008	9.220	9.270	8.760	8.840	396,033	-0.35(-3.81%)
Feb 05, 2008	9.280	9.510	9.180	9.190	509,432	-0.28(-2.96%)
Feb 04, 2008	9.620	9.770	9.430	9.470	542,862	-0.18(-1.87%)