World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	49.35	50.13	49.07	49.99	361,212	+0.51(+1.03%)
Oct 30, 2006	48.78	49.58	48.04	49.48	377,853	+0.31(+0.63%)
Oct 27, 2006	49.94	50.81	48.91	49.17	262,572	-1.03(-2.05%)
Oct 26, 2006	49.17	50.27	48.36	50.20	274,377	+1.30(+2.66%)
Oct 25, 2006	47.47	48.90	47.36	48.90	339,268	+1.61(+3.40%)
Oct 24, 2006	48.65	49.58	45.40	47.29	664,805	-3.08(-6.11%)
Oct 23, 2006	49.39	50.51	49.35	50.37	475,859	+1.12(+2.27%)
Oct 20, 2006	49.72	50.00	48.42	49.25	205,271	-0.45(-0.91%)
Oct 19, 2006	49.78	49.85	49.06	49.70	204,569	+0.05(+0.10%)
Oct 18, 2006	49.88	50.00	49.31	49.65	183,268	+0.11(+0.22%)
Oct 17, 2006	49.74	49.85	48.51	49.54	162,530	-0.15(-0.30%)
Oct 16, 2006	49.20	50.15	49.20	49.69	245,267	+0.53(+1.08%)
Oct 13, 2006	48.09	49.53	47.97	49.16	226,175	+1.17(+2.44%)
Oct 12, 2006	46.87	48.17	46.67	47.99	280,027	+1.43(+3.07%)
Oct 11, 2006	47.38	47.58	46.09	46.56	209,598	-0.81(-1.71%)
Oct 10, 2006	47.70	47.71	47.03	47.37	219,371	-0.32(-0.67%)
Oct 09, 2006	47.82	47.84	47.29	47.69	147,954	+0.17(+0.36%)
Oct 06, 2006	48.35	48.35	47.44	47.52	304,293	-0.79(-1.64%)
Oct 05, 2006	48.23	48.72	47.96	48.31	402,755	+0.39(+0.81%)
Oct 04, 2006	46.50	49.72	46.33	47.92	2,168,620	+1.69(+3.66%)
Oct 03, 2006	43.98	46.41	43.60	46.23	347,504	+1.80(+4.05%)
Oct 02, 2006	44.31	44.77	43.72	44.43	191,497	+0.45(+1.02%)
Sep 29, 2006	45.17	45.19	43.84	43.98	197,392	-1.02(-2.27%)
Sep 28, 2006	45.47	45.73	44.52	45.00	200,056	-0.78(-1.70%)
Sep 27, 2006	46.89	47.10	45.22	45.78	279,410	-1.09(-2.33%)
Sep 26, 2006	46.43	47.30	46.17	46.87	308,512	+0.34(+0.73%)
Sep 25, 2006	44.61	46.71	44.61	46.53	183,668	+1.92(+4.30%)
Sep 22, 2006	45.58	45.69	44.34	44.61	170,859	-0.95(-2.09%)
Sep 21, 2006	45.33	46.56	45.32	45.56	455,241	+0.15(+0.33%)
Sep 20, 2006	44.27	45.88	44.06	45.41	261,852	+1.61(+3.68%)
Sep 19, 2006	44.50	44.58	42.50	43.80	263,353	-0.50(-1.13%)
Sep 18, 2006	43.23	44.68	43.00	44.30	589,921	+1.33(+3.10%)
Sep 15, 2006	42.09	43.19	42.03	42.97	321,685	+1.19(+2.85%)
Sep 14, 2006	42.46	42.49	41.34	41.78	121,910	-0.66(-1.56%)
Sep 13, 2006	41.66	42.45	41.15	42.44	229,298	+0.94(+2.27%)
Sep 12, 2006	40.09	41.75	40.09	41.50	207,826	+1.31(+3.26%)
Sep 11, 2006	40.43	40.61	39.85	40.19	78,838	-0.21(-0.52%)
Sep 08, 2006	40.00	40.60	39.80	40.40	104,123	+0.54(+1.35%)
Sep 07, 2006	40.00	40.10	39.50	39.86	290,000	-0.23(-0.57%)
Sep 06, 2006	39.88	40.42	39.63	40.09	197,589	-0.08(-0.20%)
Sep 05, 2006	39.47	40.29	39.47	40.17	279,346	+0.70(+1.77%)
Sep 01, 2006	39.98	40.23	39.35	39.47	96,468	-0.50(-1.25%)
Aug 31, 2006	40.25	41.00	39.62	39.97	211,160	-0.35(-0.87%)
Aug 30, 2006	38.81	40.66	38.73	40.32	218,945	+1.64(+4.24%)
Aug 29, 2006	38.50	38.98	38.14	38.68	138,265	+0.40(+1.04%)
Aug 28, 2006	37.68	38.29	37.40	38.28	129,630	+0.76(+2.03%)
Aug 25, 2006	37.64	37.71	37.11	37.52	218,412	-0.29(-0.77%)
Aug 24, 2006	38.75	38.93	37.61	37.81	397,711	-0.94(-2.43%)
Aug 23, 2006	39.03	39.39	38.11	38.75	183,173	-0.30(-0.77%)
Aug 22, 2006	38.47	39.19	37.86	39.05	277,349	+0.72(+1.88%)
Aug 21, 2006	38.76	38.94	38.26	38.33	198,292	-0.37(-0.96%)
Aug 18, 2006	38.73	39.24	38.35	38.70	241,016	+0.14(+0.36%)
Aug 17, 2006	37.74	39.14	37.73	38.56	153,067	+0.61(+1.61%)
Aug 16, 2006	37.54	38.00	37.40	37.95	312,077	+0.70(+1.88%)
Aug 15, 2006	36.58	37.96	36.58	37.25	529,992	+1.00(+2.76%)
Aug 14, 2006	35.52	36.80	35.44	36.25	254,962	+0.83(+2.34%)
Aug 11, 2006	35.35	36.97	35.24	35.42	642,937	-0.08(-0.23%)
Aug 10, 2006	40.26	40.55	35.17	35.50	1,003,007	-5.08(-12.52%)
Aug 09, 2006	42.23	42.89	40.56	40.58	336,101	-1.56(-3.70%)
Aug 08, 2006	42.22	43.00	41.93	42.14	138,303	-0.05(-0.12%)
Aug 07, 2006	41.88	42.41	41.65	42.19	95,104	+0.23(+0.55%)
Aug 04, 2006	41.46	42.65	41.46	41.96	199,538	+0.57(+1.38%)
Aug 03, 2006	41.20	41.59	41.11	41.39	136,619	-0.05(-0.12%)
Aug 02, 2006	41.32	41.77	41.01	41.44	101,771	+0.42(+1.02%)

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.