World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.46	45.86	45.34	45.39	113,300	-0.12(-0.26%)
Nov 29, 2006	44.99	45.70	44.90	45.51	118,314	+0.71(+1.58%)
Nov 28, 2006	44.16	44.94	43.94	44.80	231,492	+0.61(+1.38%)
Nov 27, 2006	45.85	45.94	44.12	44.19	247,830	-2.02(-4.37%)
Nov 24, 2006	45.56	46.38	45.52	46.21	70,373	+0.39(+0.85%)
Nov 22, 2006	46.15	46.50	45.56	45.82	198,247	-0.23(-0.50%)
Nov 21, 2006	46.71	47.31	45.91	46.05	258,797	-0.95(-2.02%)
Nov 20, 2006	47.05	47.46	46.64	47.00	172,046	-0.26(-0.55%)
Nov 17, 2006	47.49	47.58	47.18	47.26	128,716	-0.24(-0.51%)
Nov 16, 2006	47.95	48.17	46.88	47.50	337,655	-0.45(-0.94%)
Nov 15, 2006	47.25	48.22	46.98	47.95	158,784	+0.95(+2.02%)
Nov 14, 2006	47.17	47.33	45.80	47.00	382,601	-0.30(-0.63%)
Nov 13, 2006	47.57	47.89	46.60	47.30	188,205	-0.34(-0.71%)
Nov 10, 2006	47.23	47.70	46.60	47.64	209,569	+0.30(+0.63%)
Nov 09, 2006	48.96	48.96	47.03	47.34	345,851	-1.66(-3.39%)
Nov 08, 2006	48.36	49.16	47.92	49.00	284,205	+0.21(+0.43%)
Nov 07, 2006	48.17	49.08	47.85	48.79	316,068	+0.63(+1.31%)
Nov 06, 2006	48.12	48.49	47.30	48.16	465,988	+0.04(+0.08%)
Nov 03, 2006	47.18	48.48	47.18	48.12	215,262	+0.62(+1.31%)
Nov 02, 2006	48.25	48.35	47.05	47.50	312,869	-1.03(-2.12%)
Nov 01, 2006	49.95	50.24	48.23	48.53	301,073	-1.46(-2.92%)
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%)

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.