Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	12.05	12.75	12.05	12.54	14,116	+0.25(+2.00%)
Oct 30, 2008	11.56	12.30	11.50	12.30	1,117	+0.78(+6.75%)
Oct 29, 2008	11.38	11.70	11.38	11.52	7,210	+0.17(+1.47%)
Oct 27, 2008	11.54	11.35	11.35	11.35	1,523	-0.06(-0.52%)
Oct 24, 2008	10.84	11.46	10.84	11.41	15,335	-0.28(-2.36%)
Oct 23, 2008	11.54	11.70	11.47	11.69	7,362	+0.13(+1.11%)
Oct 22, 2008	11.66	11.66	11.42	11.56	10,695	-0.13(-1.10%)
Oct 21, 2008	11.81	12.06	11.61	11.69	7,657	-0.05(-0.42%)
Oct 20, 2008	11.67	11.80	11.56	11.74	1,218	-0.09(-0.75%)
Oct 17, 2008	11.18	12.06	11.18	11.83	9,952	+0.72(+6.51%)
Oct 16, 2008	11.61	11.61	11.02	11.10	4,519	-0.71(-6.03%)
Oct 15, 2008	11.82	11.82	11.81	11.82	4,694	-0.19(-1.56%)
Oct 14, 2008	12.44	12.44	11.87	12.00	7,638	-0.29(-2.32%)
Oct 13, 2008	13.02	13.04	11.98	12.29	23,237	-0.46(-3.63%)
Oct 10, 2008	9.896	13.03	9.896	12.75	131,638	+2.86(+28.86%)
Oct 09, 2008	10.63	10.63	9.896	9.896	14,627	-0.69(-6.51%)
Oct 08, 2008	10.61	10.67	10.59	10.59	2,069	-0.13(-1.19%)
Oct 07, 2008	10.68	10.71	10.59	10.71	2,010	-0.24(-2.16%)
Oct 06, 2008	10.64	10.95	10.59	10.95	24,412	+0.17(+1.55%)
Oct 03, 2008	10.80	10.90	10.74	10.78	5,120	-0.05(-0.45%)
Oct 02, 2008	10.83	10.83	10.83	10.83	1,015	-0.17(-1.56%)
Oct 01, 2008	11.00	11.00	11.00	11.00	253	+0.00(+0.04%)
Sep 30, 2008	11.16	11.28	10.99	11.00	4,124	-0.38(-3.37%)
Sep 29, 2008	11.38	11.39	11.38	11.38	6,144	-0.44(-3.75%)
Sep 26, 2008	11.55	12.21	10.64	11.83	13,659	-0.28(-2.28%)
Sep 25, 2008	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Sep 24, 2008	12.32	12.38	12.10	12.10	74,234	-0.40(-3.23%)
Sep 23, 2008	12.44	12.51	12.44	12.51	406	+0.09(+0.71%)
Sep 22, 2008	12.21	12.42	12.19	12.42	4,615	-0.06(-0.47%)
Sep 19, 2008	12.41	12.55	12.21	12.48	6,035	+0.06(+0.48%)
Sep 18, 2008	12.42	12.50	12.22	12.42	9,937	+0.00(+0.00%)
Sep 17, 2008	12.08	12.59	11.98	12.42	9,464	-0.04(-0.32%)
Sep 16, 2008	12.32	12.46	11.83	12.46	2,792	+0.06(+0.48%)
Sep 15, 2008	12.45	12.47	12.40	12.40	3,374	-0.10(-0.80%)
Sep 12, 2008	12.55	12.55	12.45	12.50	5,306	-0.12(-0.93%)
Sep 11, 2008	12.58	12.61	12.57	12.61	5,858	-0.07(-0.54%)
Sep 10, 2008	12.64	12.68	12.58	12.68	12,307	+0.13(+1.02%)
Sep 09, 2008	12.67	12.68	12.48	12.55	3,818	-0.02(-0.16%)
Sep 08, 2008	12.54	12.57	12.48	12.57	2,744	+0.06(+0.47%)
Sep 05, 2008	12.52	12.55	12.47	12.52	10,550	-0.02(-0.16%)
Sep 04, 2008	12.48	12.54	12.48	12.53	11,780	+0.08(+0.63%)
Sep 03, 2008	12.43	12.55	12.38	12.46	3,078	+0.05(+0.40%)
Sep 02, 2008	12.30	12.42	12.27	12.41	11,945	+0.22(+1.78%)
Aug 29, 2008	12.20	12.31	12.19	12.19	6,393	+0.13(+1.06%)
Aug 28, 2008	11.71	12.10	11.71	12.06	6,880	+0.25(+2.08%)
Aug 27, 2008	11.78	11.86	11.59	11.82	3,811	-0.02(-0.17%)
Aug 26, 2008	11.79	12.09	11.76	11.84	3,658	-0.09(-0.74%)
Aug 25, 2008	11.92	11.92	11.92	11.92	101	+0.14(+1.17%)
Aug 22, 2008	11.81	11.87	11.73	11.79	6,702	-0.03(-0.25%)
Aug 21, 2008	11.82	11.83	11.72	11.82	4,983	+0.05(+0.42%)
Aug 20, 2008	11.74	12.19	11.72	11.77	21,107	-0.03(-0.25%)
Aug 19, 2008	11.76	11.91	11.73	11.80	4,163	-0.06(-0.50%)
Aug 18, 2008	11.32	12.11	11.24	11.86	23,677	+0.53(+4.70%)
Aug 15, 2008	10.93	11.37	10.83	11.32	22,891	+0.49(+4.55%)
Aug 14, 2008	10.42	10.94	10.32	10.83	30,130	+0.22(+2.04%)
Aug 13, 2008	10.40	10.92	10.29	10.61	12,263	+0.08(+0.75%)
Aug 12, 2008	10.50	10.54	10.10	10.54	15,751	+0.43(+4.29%)
Aug 11, 2008	8.891	10.96	8.891	10.10	48,052	+1.39(+15.93%)
Aug 08, 2008	8.665	8.941	8.320	8.714	21,156	-0.02(-0.23%)
Aug 07, 2008	9.266	9.266	8.734	8.734	16,313	-0.54(-5.83%)
Aug 06, 2008	9.266	9.305	8.990	9.274	12,962	-0.18(-1.89%)
Aug 05, 2008	8.862	9.728	8.862	9.453	13,194	+0.54(+6.08%)
Aug 04, 2008	8.803	8.980	8.803	8.911	6,335	-0.15(-1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.