Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.57	10.98	10.56	10.87	718,886	+0.39(+3.72%)
May 29, 2008	10.17	10.75	10.16	10.48	1,135,405	+0.54(+5.40%)
May 28, 2008	9.541	10.04	9.455	9.940	1,528,107	+0.27(+2.78%)
May 27, 2008	9.420	9.671	9.325	9.671	601,586	+0.33(+3.52%)
May 26, 2008	9.412	9.472	9.290	9.342	271,066	+0.00(+0.00%)
May 23, 2008	9.412	9.472	9.290	9.342	271,066	-0.14(-1.46%)
May 22, 2008	9.360	9.533	9.308	9.481	595,281	+0.17(+1.86%)
May 21, 2008	9.238	9.524	9.230	9.308	328,065	+0.06(+0.66%)
May 20, 2008	9.386	9.446	9.152	9.247	423,863	-0.20(-2.11%)
May 19, 2008	9.524	9.533	9.377	9.446	405,494	-0.11(-1.18%)
May 16, 2008	10.10	10.15	9.524	9.559	438,480	-0.47(-4.66%)
May 15, 2008	10.05	10.10	9.888	10.03	281,820	-0.03(-0.34%)
May 14, 2008	10.34	10.38	10.04	10.06	394,146	-0.25(-2.44%)
May 13, 2008	9.896	10.34	9.784	10.31	642,558	+0.41(+4.11%)
May 12, 2008	9.784	9.957	9.741	9.905	337,837	+0.16(+1.60%)
May 09, 2008	9.412	9.896	9.342	9.749	416,698	+0.20(+2.09%)
May 08, 2008	9.143	9.567	8.944	9.550	980,937	+0.42(+4.65%)
May 07, 2008	9.264	9.585	9.083	9.126	418,108	-0.12(-1.31%)
May 06, 2008	9.697	9.853	9.091	9.247	828,218	-0.53(-5.40%)
May 05, 2008	9.888	9.974	9.671	9.775	416,656	-0.15(-1.48%)
May 02, 2008	10.04	10.21	9.896	9.922	730,838	-0.05(-0.52%)
May 01, 2008	9.611	10.04	9.611	9.974	419,811	+0.38(+3.97%)
Apr 30, 2008	9.394	9.940	9.282	9.593	782,650	+0.25(+2.69%)
Apr 29, 2008	9.316	9.481	9.230	9.342	282,186	+0.04(+0.47%)
Apr 28, 2008	8.979	9.446	8.918	9.299	724,408	+0.29(+3.27%)
Apr 25, 2008	8.745	9.109	8.546	9.005	1,035,943	+0.28(+3.17%)
Apr 24, 2008	8.364	8.805	8.225	8.728	639,305	+0.38(+4.56%)
Apr 23, 2008	8.303	8.589	8.251	8.347	504,952	+0.01(+0.10%)
Apr 22, 2008	8.589	8.615	8.225	8.338	351,988	-0.31(-3.60%)
Apr 21, 2008	8.710	8.736	8.598	8.650	229,183	-0.13(-1.48%)
Apr 18, 2008	8.797	8.892	8.667	8.780	463,795	+0.16(+1.81%)
Apr 17, 2008	8.658	8.771	8.598	8.624	226,983	-0.05(-0.60%)
Apr 16, 2008	8.650	8.953	8.641	8.676	473,763	+0.10(+1.11%)
Apr 15, 2008	8.442	8.632	8.277	8.580	445,012	+0.18(+2.17%)
Apr 14, 2008	8.537	8.606	8.364	8.399	289,350	-0.16(-1.82%)
Apr 11, 2008	8.563	8.823	8.528	8.554	495,222	-0.10(-1.20%)
Apr 10, 2008	8.407	8.823	8.312	8.658	507,945	+0.23(+2.77%)
Apr 09, 2008	8.814	8.875	8.407	8.425	283,170	-0.40(-4.51%)
Apr 08, 2008	8.935	8.944	8.667	8.823	345,020	-0.16(-1.83%)
Apr 07, 2008	8.944	9.057	8.814	8.987	533,067	+0.09(+0.97%)
Apr 04, 2008	9.074	9.109	8.849	8.901	329,387	-0.13(-1.44%)
Apr 03, 2008	9.048	9.109	8.909	9.031	307,216	-0.09(-0.95%)
Apr 02, 2008	9.178	9.195	9.009	9.117	473,507	-0.08(-0.85%)
Apr 01, 2008	9.100	9.247	9.100	9.195	1,047,060	+0.32(+3.61%)
Mar 31, 2008	8.598	8.979	8.442	8.875	1,022,967	+0.32(+3.74%)
Mar 28, 2008	8.095	8.857	8.061	8.554	894,282	+0.50(+6.24%)
Mar 27, 2008	9.048	9.048	7.922	8.052	1,151,973	-0.80(-9.00%)
Mar 26, 2008	8.658	8.857	8.528	8.849	813,168	+0.13(+1.49%)
Mar 25, 2008	8.520	8.728	8.373	8.719	683,249	+0.16(+1.92%)
Mar 24, 2008	7.966	8.554	7.966	8.554	664,914	+0.61(+7.74%)
Mar 21, 2008	7.715	8.113	7.611	7.940	1,009,738	+0.00(+0.00%)
Mar 20, 2008	7.715	8.113	7.611	7.940	1,009,738	+0.33(+4.32%)
Mar 19, 2008	8.009	8.009	7.611	7.611	336,627	-0.23(-2.98%)
Mar 18, 2008	7.645	7.879	7.368	7.844	375,287	+0.36(+4.86%)
Mar 17, 2008	7.386	7.870	7.360	7.481	327,368	-0.09(-1.14%)
Mar 14, 2008	7.723	7.732	7.403	7.567	290,392	-0.13(-1.69%)
Mar 13, 2008	7.541	7.737	7.394	7.697	563,924	+0.15(+1.95%)
Mar 12, 2008	7.680	7.983	7.541	7.550	271,585	-0.12(-1.58%)
Mar 11, 2008	7.585	7.732	7.394	7.671	469,614	+0.28(+3.75%)
Mar 10, 2008	7.593	7.654	7.394	7.394	254,483	-0.14(-1.84%)
Mar 07, 2008	7.533	7.810	7.472	7.533	395,450	-0.06(-0.80%)
Mar 06, 2008	7.931	7.992	7.550	7.593	351,202	-0.40(-4.98%)
Mar 05, 2008	7.801	8.139	7.706	7.992	495,224	+0.26(+3.36%)
Mar 04, 2008	7.689	7.827	7.567	7.732	263,396	+0.00(+0.00%)