FRED'S $15.04

down -0.26


22/5/2013 04:22 PM  |  NASDAQ : FRED  |  Industries : Retail Trade / Department Stores
Type:

FRED historical data

Date Open High Low Close Volume
5/22/2013 15.27 15.53 14.92 15.04 1045
5/21/2013 15.12 15.36 15.05 15.30 633
5/20/2013 15.25 15.40 15.09 15.16 1214
5/17/2013 15.09 15.69 15.05 15.31 1676
5/16/2013 15.33 15.48 14.89 15.08 1680
5/15/2013 15.16 15.53 15.16 15.34 1192
5/14/2013 15.23 15.32 15.11 15.24 1074
5/13/2013 15.14 15.25 15.01 15.15 752
5/10/2013 15.26 15.48 15.03 15.21 874
5/9/2013 15.03 15.39 14.96 15.22 2127
5/8/2013 14.69 15.09 14.65 15.05 1739
5/7/2013 14.49 14.62 14.41 14.62 1022
5/6/2013 14.50 14.57 14.36 14.49 874
5/3/2013 14.21 14.68 14.21 14.45 1406
5/2/2013 13.96 14.12 13.88 14.04 677
5/1/2013 14.18 14.18 13.85 13.87 1884
4/30/2013 14.05 14.26 14.02 14.23 1285
4/29/2013 14.21 14.26 14.04 14.09 1025
4/26/2013 14.36 14.40 14.05 14.22 1581
4/25/2013 14.37 14.56 14.30 14.42 1496
4/24/2013 14.22 14.32 14.12 14.29 850
4/23/2013 14.14 14.30 14.04 14.25 1232
4/22/2013 13.91 14.10 13.60 14.02 2125
4/19/2013 13.37 13.93 13.25 13.86 2199
4/18/2013 13.54 13.63 13.27 13.34 1380
4/17/2013 13.51 13.69 13.39 13.49 1306
4/16/2013 13.62 13.71 13.50 13.60 2025
4/15/2013 13.89 13.92 13.44 13.53 2443
4/12/2013 13.84 14.09 13.84 14.01 1622
4/11/2013 13.58 14.14 13.46 13.97 1736
4/10/2013 13.50 13.78 13.46 13.76 1158
4/9/2013 13.68 13.68 13.46 13.48 1450
4/8/2013 13.58 13.64 13.47 13.62 1059
4/5/2013 13.50 13.65 13.44 13.57 1287
4/4/2013 13.53 13.72 13.41 13.67 1208
4/3/2013 13.58 13.60 13.37 13.49 2328
4/2/2013 13.56 13.65 13.44 13.53 2395
4/1/2013 13.71 13.74 13.37 13.50 2694
3/28/2013 14.09 14.14 13.54 13.68 3319
3/27/2013 14.12 14.16 14.00 14.10 1511
3/26/2013 14.49 14.49 13.99 14.22 1641
3/25/2013 14.36 14.53 14.22 14.42 2599
3/22/2013 14.26 14.33 14.13 14.23 755
3/21/2013 14.33 14.36 14.03 14.24 1001
3/20/2013 14.20 14.39 14.12 14.36 987
3/19/2013 14.08 14.15 13.85 14.06 1217
3/18/2013 13.92 14.20 13.83 14.07 1241
3/15/2013 14.17 14.26 14.01 14.04 5614
3/14/2013 14.00 14.18 13.91 14.14 1216
3/13/2013 13.56 14.00 13.56 13.98 1603
3/12/2013 13.60 13.81 13.52 13.54 859
3/11/2013 13.63 13.89 13.58 13.65 2131
3/8/2013 13.51 13.77 13.46 13.72 2345
3/7/2013 13.18 13.30 12.81 13.20 4186
3/6/2013 13.69 13.73 13.51 13.55 593
3/5/2013 13.54 13.70 13.46 13.61 1706
3/4/2013 13.25 13.51 13.22 13.50 1117
3/1/2013 13.45 13.57 13.12 13.33 1949
2/28/2013 13.52 13.68 13.48 13.57 1160
2/27/2013 13.46 13.68 13.45 13.52 1054
2/26/2013 13.28 13.69 13.28 13.50 1411
2/25/2013 13.68 13.68 13.17 13.21 1487
2/22/2013 13.85 13.85 13.46 13.61 904
2/21/2013 13.63 13.94 13.26 13.75 1665
2/20/2013 13.77 13.85 13.55 13.60 2169
2/19/2013 13.38 13.80 13.25 13.72 2323
2/15/2013 13.52 13.60 13.22 13.34 2367
2/14/2013 13.31 13.57 13.26 13.44 758
2/13/2013 13.30 13.34 13.21 13.33 1015
2/12/2013 13.35 13.41 13.29 13.30 977
2/11/2013 13.51 13.60 13.29 13.32 1669
2/8/2013 13.35 13.55 13.27 13.55 1762
2/7/2013 13.33 13.39 13.06 13.29 1326
2/6/2013 13.24 13.33 13.14 13.30 767
2/5/2013 13.14 13.40 13.11 13.33 1301
2/4/2013 13.14 13.26 13.01 13.09 2023
2/1/2013 13.28 13.39 13.14 13.27 2603
1/31/2013 13.01 13.23 12.93 13.22 2640
1/30/2013 13.15 13.15 12.93 13.05 1310
1/29/2013 13.04 13.17 12.97 13.15 2877
1/28/2013 13.01 13.12 12.89 13.09 1457
1/25/2013 12.95 13.05 12.93 13.01 7565
1/24/2013 12.57 13.00 12.57 12.87 2817
1/23/2013 12.62 12.65 12.50 12.57 1265
1/22/2013 12.48 12.74 12.41 12.65 2291
1/18/2013 12.50 12.60 12.42 12.44 3851
1/17/2013 12.66 12.73 12.51 12.54 3282
1/16/2013 12.50 12.70 12.50 12.57 2999
1/15/2013 12.35 12.66 12.35 12.57 2371
1/14/2013 12.45 12.52 12.30 12.43 3648
1/11/2013 12.58 12.62 12.43 12.44 2908
1/10/2013 12.60 12.76 12.51 12.58 3815
1/9/2013 12.77 12.91 12.52 12.52 2115
1/8/2013 12.84 12.87 12.50 12.71 2702
1/7/2013 12.97 13.03 12.80 12.83 2112
1/4/2013 13.07 13.26 12.95 13.01 2803
1/3/2013 13.38 13.59 13.04 13.06 3155
1/2/2013 13.63 13.83 13.26 13.77 3494
12/31/2012 13.22 13.41 13.21 13.31 2364
12/28/2012 13.25 13.40 13.16 13.25 1387
Marketplace
Trading Center