Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.68	18.13	17.45	18.04	118,210	+0.38(+2.15%)
Jul 30, 2015	17.13	17.78	17.09	17.66	213,446	+0.42(+2.44%)
Jul 29, 2015	17.57	17.72	17.18	17.24	260,732	-0.35(-1.99%)
Jul 28, 2015	17.83	17.86	17.31	17.59	121,830	-0.17(-0.96%)
Jul 27, 2015	17.82	17.87	17.64	17.76	96,325	-0.12(-0.67%)
Jul 24, 2015	18.06	18.18	17.80	17.88	149,152	-0.24(-1.32%)
Jul 23, 2015	18.49	18.70	18.08	18.12	211,508	-0.31(-1.68%)
Jul 22, 2015	18.23	18.46	18.23	18.43	96,607	+0.17(+0.93%)
Jul 21, 2015	18.42	18.57	18.15	18.26	122,460	-0.19(-1.03%)
Jul 20, 2015	18.49	18.55	18.30	18.45	242,088	-0.04(-0.22%)
Jul 17, 2015	18.82	18.82	18.33	18.49	178,262	-0.34(-1.81%)
Jul 16, 2015	18.52	18.88	18.52	18.83	162,443	+0.30(+1.62%)
Jul 15, 2015	18.99	18.99	18.50	18.53	161,331	-0.38(-2.01%)
Jul 14, 2015	19.08	19.08	18.73	18.91	125,596	-0.13(-0.68%)
Jul 13, 2015	19.31	19.38	19.02	19.04	408,433	-0.15(-0.78%)
Jul 10, 2015	19.34	19.40	19.02	19.19	368,346	-0.02(-0.10%)
Jul 09, 2015	19.42	19.50	18.87	19.21	482,298	-0.25(-1.28%)
Jul 08, 2015	19.16	19.84	19.07	19.46	224,858	+0.12(+0.62%)
Jul 07, 2015	19.36	19.44	19.00	19.34	139,400	+0.02(+0.10%)
Jul 06, 2015	19.00	19.52	19.00	19.32	163,055	+0.08(+0.42%)
Jul 02, 2015	19.50	19.24	19.24	19.24	121,300	-0.23(-1.18%)
Jul 01, 2015	19.49	19.59	19.28	19.47	108,092	+0.18(+0.93%)
Jun 30, 2015	19.47	19.54	19.27	19.29	177,889	-0.03(-0.16%)
Jun 29, 2015	19.55	19.80	19.25	19.32	142,549	-0.46(-2.33%)
Jun 26, 2015	19.74	19.86	19.40	19.78	485,848	+0.14(+0.71%)
Jun 25, 2015	19.73	19.85	19.44	19.64	132,133	+0.00(+0.00%)
Jun 24, 2015	20.03	20.05	19.40	19.64	157,953	-0.35(-1.75%)
Jun 23, 2015	19.74	20.01	19.66	19.99	174,653	+0.23(+1.16%)
Jun 22, 2015	19.48	19.76	19.19	19.76	279,143	+0.36(+1.86%)
Jun 19, 2015	19.39	19.62	19.25	19.40	412,631	+0.10(+0.52%)
Jun 18, 2015	19.44	19.70	19.27	19.30	272,986	-0.13(-0.67%)
Jun 17, 2015	19.42	19.57	19.32	19.43	110,512	+0.03(+0.15%)
Jun 16, 2015	19.31	19.48	19.16	19.40	137,899	+0.03(+0.15%)
Jun 15, 2015	19.40	19.56	19.12	19.37	158,303	-0.12(-0.62%)
Jun 12, 2015	19.34	19.52	19.29	19.49	146,396	+0.03(+0.15%)
Jun 11, 2015	19.15	19.49	19.15	19.46	141,702	+0.39(+2.05%)
Jun 10, 2015	18.83	19.23	18.79	19.07	389,045	+0.32(+1.71%)
Jun 09, 2015	18.73	18.89	18.61	18.75	96,142	-0.01(-0.05%)
Jun 08, 2015	18.65	18.81	18.50	18.76	73,678	+0.02(+0.11%)
Jun 05, 2015	18.38	18.83	18.32	18.74	157,638	+0.23(+1.24%)
Jun 04, 2015	17.93	18.69	17.87	18.51	220,769	+0.37(+2.04%)
Jun 03, 2015	17.81	18.29	17.70	18.14	129,552	+0.35(+1.97%)
Jun 02, 2015	17.70	18.03	17.55	17.79	94,094	+0.09(+0.51%)
Jun 01, 2015	17.62	17.82	17.28	17.70	126,738	+0.18(+1.03%)
May 29, 2015	17.82	18.11	17.49	17.52	203,037	-0.31(-1.74%)
May 28, 2015	17.50	17.89	16.84	17.83	210,135	+1.09(+6.51%)
May 27, 2015	16.63	16.82	16.63	16.74	189,027	+0.09(+0.54%)
May 26, 2015	16.84	16.88	16.47	16.65	95,406	-0.19(-1.13%)
May 22, 2015	16.67	16.84	16.84	16.84	109,700	+0.15(+0.90%)
May 21, 2015	16.53	16.90	16.53	16.69	62,864	+0.09(+0.54%)
May 20, 2015	16.98	17.00	16.51	16.60	169,979	-0.30(-1.78%)
May 19, 2015	17.25	17.31	16.87	16.90	120,894	-0.32(-1.86%)
May 18, 2015	17.02	17.29	16.85	17.22	74,153	+0.21(+1.23%)
May 15, 2015	17.05	17.23	16.80	17.01	81,695	-0.03(-0.18%)
May 14, 2015	17.07	17.45	16.80	17.04	116,134	-0.01(-0.06%)
May 13, 2015	17.58	17.58	16.77	17.05	178,661	-0.50(-2.85%)
May 12, 2015	17.53	17.81	17.15	17.55	120,706	-0.07(-0.40%)
May 11, 2015	17.59	17.80	17.58	17.62	82,048	+0.00(+0.00%)
May 08, 2015	17.78	17.98	17.45	17.62	134,493	+0.07(+0.40%)
May 07, 2015	16.97	17.68	16.63	17.55	180,168	+0.54(+3.17%)
May 06, 2015	16.93	17.15	16.14	17.01	164,454	+0.08(+0.47%)
May 05, 2015	17.30	17.53	16.80	16.93	153,453	-0.47(-2.70%)
May 04, 2015	17.04	17.46	16.82	17.40	174,545	+0.37(+2.17%)