World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.16	26.16	25.16	25.52	88,739	-0.47(-1.81%)
Mar 30, 2005	26.63	26.63	25.81	25.99	140,040	-0.32(-1.22%)
Mar 29, 2005	25.72	26.63	25.72	26.31	85,878	+0.41(+1.58%)
Mar 28, 2005	25.92	26.30	25.76	25.90	136,261	-0.13(-0.50%)
Mar 24, 2005	26.25	26.72	26.03	26.03	28,096	-0.10(-0.38%)
Mar 23, 2005	26.87	27.33	26.08	26.13	60,071	-0.76(-2.83%)
Mar 22, 2005	27.03	27.72	26.89	26.89	63,170	-0.41(-1.50%)
Mar 21, 2005	27.69	27.69	26.93	27.30	36,875	-0.30(-1.09%)
Mar 18, 2005	27.11	27.71	26.85	27.60	144,457	+0.65(+2.41%)
Mar 17, 2005	27.30	27.30	26.90	26.95	61,868	-0.32(-1.17%)
Mar 16, 2005	27.30	27.94	27.10	27.27	83,905	-0.13(-0.47%)
Mar 15, 2005	27.33	27.74	27.33	27.40	61,506	-0.18(-0.65%)
Mar 14, 2005	27.29	27.60	27.29	27.58	61,318	+0.32(+1.17%)
Mar 11, 2005	27.03	27.42	26.81	27.26	72,591	+0.06(+0.22%)
Mar 10, 2005	27.50	27.70	27.05	27.20	125,666	-0.16(-0.60%)
Mar 09, 2005	27.69	27.69	26.94	27.36	67,956	-0.60(-2.13%)
Mar 08, 2005	28.81	28.82	27.61	27.96	84,799	-0.58(-2.03%)
Mar 07, 2005	28.67	28.93	28.27	28.54	108,501	+0.07(+0.25%)
Mar 04, 2005	28.56	28.88	28.07	28.47	161,262	+0.18(+0.64%)
Mar 03, 2005	28.26	28.50	27.60	28.29	82,131	+0.10(+0.35%)
Mar 02, 2005	27.93	28.93	27.74	28.19	109,012	+0.07(+0.25%)
Mar 01, 2005	27.37	28.36	27.14	28.12	87,516	+0.82(+3.00%)
Feb 28, 2005	27.13	27.30	26.76	27.30	109,307	+0.17(+0.63%)
Feb 25, 2005	27.90	27.90	26.74	27.13	64,874	-0.88(-3.14%)
Feb 24, 2005	27.27	28.26	27.27	28.01	58,821	+0.65(+2.38%)
Feb 23, 2005	26.37	27.89	26.37	27.36	135,375	+0.82(+3.09%)
Feb 22, 2005	28.05	28.19	26.54	26.54	138,762	-1.77(-6.25%)
Feb 18, 2005	28.29	28.57	27.87	28.31	78,295	-0.20(-0.70%)
Feb 17, 2005	29.42	29.45	28.45	28.51	80,263	-0.78(-2.66%)
Feb 16, 2005	29.53	29.55	29.21	29.29	157,910	+0.17(+0.58%)
Feb 15, 2005	29.33	30.02	28.82	29.12	93,377	-0.64(-2.15%)
Feb 14, 2005	30.35	30.35	29.37	29.76	183,211	-0.37(-1.23%)
Feb 11, 2005	29.60	30.43	28.95	30.13	76,476	+0.66(+2.24%)
Feb 10, 2005	28.69	29.80	28.57	29.47	104,468	+1.47(+5.25%)
Feb 09, 2005	28.55	29.12	27.88	28.00	80,875	-0.87(-3.01%)
Feb 08, 2005	28.26	29.27	28.26	28.87	123,978	+0.30(+1.05%)
Feb 07, 2005	30.40	30.43	28.28	28.57	281,462	-1.58(-5.24%)
Feb 04, 2005	30.32	30.65	30.06	30.15	182,382	-0.54(-1.76%)
Feb 03, 2005	30.27	30.80	30.21	30.69	98,740	+0.06(+0.20%)
Feb 02, 2005	30.14	30.63	29.75	30.63	122,689	+0.64(+2.13%)
Feb 01, 2005	29.98	30.06	29.72	29.99	114,467	+0.16(+0.54%)
Jan 31, 2005	28.69	30.15	28.39	29.83	197,795	+1.09(+3.79%)
Jan 28, 2005	28.89	28.92	28.43	28.74	115,251	-0.10(-0.35%)
Jan 27, 2005	28.72	28.90	28.53	28.84	179,124	+0.19(+0.66%)
Jan 26, 2005	27.38	28.68	27.35	28.65	271,628	+1.47(+5.41%)
Jan 25, 2005	25.73	27.29	25.50	27.18	224,597	+1.98(+7.86%)
Jan 24, 2005	25.36	26.00	25.14	25.20	115,524	-0.63(-2.44%)
Jan 21, 2005	25.32	26.18	25.03	25.83	106,954	+0.72(+2.87%)
Jan 20, 2005	25.84	26.25	25.06	25.11	53,060	-1.12(-4.27%)
Jan 19, 2005	26.51	26.51	25.86	26.23	64,843	+0.12(+0.46%)
Jan 18, 2005	26.14	26.53	25.93	26.11	55,670	-0.14(-0.53%)
Jan 14, 2005	26.09	26.34	25.94	26.25	30,961	+0.34(+1.31%)
Jan 13, 2005	25.79	26.80	25.48	25.91	60,335	+0.03(+0.12%)
Jan 12, 2005	25.98	26.01	24.96	25.88	72,864	-0.30(-1.15%)
Jan 11, 2005	26.19	26.27	25.77	26.18	39,111	+0.18(+0.69%)
Jan 10, 2005	25.59	26.33	25.54	26.00	67,528	+0.23(+0.89%)
Jan 07, 2005	26.86	27.04	25.69	25.77	90,848	-0.59(-2.24%)
Jan 06, 2005	25.66	27.18	25.55	26.36	83,434	+0.54(+2.09%)
Jan 05, 2005	26.03	26.51	25.71	25.82	64,724	-0.52(-1.97%)
Jan 04, 2005	26.62	27.30	26.10	26.34	59,154	-0.20(-0.75%)

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.