World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	63.33	63.33	61.18	61.25	155,283	-1.56(-2.48%)
Mar 29, 2012	62.91	63.33	62.11	62.81	68,469	-0.57(-0.90%)
Mar 28, 2012	63.77	64.20	62.45	63.38	177,915	-0.04(-0.06%)
Mar 27, 2012	64.99	65.45	63.38	63.42	89,584	-1.44(-2.22%)
Mar 26, 2012	64.72	65.44	64.38	64.86	90,142	+0.68(+1.06%)
Mar 23, 2012	63.44	64.44	63.16	64.18	66,086	+0.63(+0.99%)
Mar 22, 2012	63.87	64.22	63.25	63.55	70,242	-0.95(-1.47%)
Mar 21, 2012	64.55	64.83	63.73	64.50	65,766	+0.00(+0.00%)
Mar 20, 2012	64.57	65.11	64.03	64.50	79,254	-0.65(-1.00%)
Mar 19, 2012	63.57	66.35	63.12	65.15	117,398	+1.36(+2.13%)
Mar 16, 2012	64.98	65.17	63.38	63.79	128,960	-1.18(-1.82%)
Mar 15, 2012	65.18	65.25	64.11	64.97	99,082	-0.50(-0.76%)
Mar 14, 2012	66.25	66.77	65.08	65.47	78,285	-0.78(-1.18%)
Mar 13, 2012	65.23	66.60	65.00	66.25	141,164	+1.57(+2.43%)
Mar 12, 2012	65.01	65.63	64.52	64.68	127,705	-0.53(-0.81%)
Mar 09, 2012	64.05	65.55	63.72	65.21	172,497	+1.07(+1.67%)
Mar 08, 2012	63.15	64.24	62.00	64.14	135,618	+1.32(+2.10%)
Mar 07, 2012	63.40	63.55	62.62	62.82	208,659	-0.56(-0.88%)
Mar 06, 2012	64.57	64.57	63.12	63.38	331,568	-1.78(-2.73%)
Mar 05, 2012	61.90	65.56	61.71	65.16	366,233	+2.93(+4.71%)
Mar 02, 2012	63.47	63.53	62.18	62.23	181,619	-1.40(-2.20%)
Mar 01, 2012	64.10	64.40	63.56	63.63	172,104	+0.11(+0.17%)
Feb 29, 2012	64.23	64.60	63.49	63.52	156,760	-0.53(-0.83%)
Feb 28, 2012	64.67	64.78	63.95	64.05	132,388	-0.46(-0.71%)
Feb 27, 2012	63.85	64.68	63.18	64.51	107,698	-0.10(-0.15%)
Feb 24, 2012	64.91	65.16	64.40	64.61	190,682	-0.20(-0.31%)
Feb 23, 2012	65.13	65.37	64.23	64.81	192,576	-0.45(-0.69%)
Feb 22, 2012	65.21	65.80	65.09	65.26	134,628	-0.14(-0.21%)
Feb 21, 2012	65.00	65.43	65.00	65.40	198,510	+0.42(+0.65%)
Feb 17, 2012	65.19	65.19	64.78	64.98	205,887	-0.02(-0.03%)
Feb 16, 2012	65.16	65.58	64.90	65.00	217,150	+0.10(+0.15%)
Feb 15, 2012	65.10	65.59	64.61	64.90	156,191	-0.09(-0.14%)
Feb 14, 2012	65.13	65.70	64.52	64.99	51,441	-0.51(-0.78%)
Feb 13, 2012	65.88	66.30	64.94	65.50	92,523	+0.07(+0.11%)
Feb 10, 2012	65.77	65.97	64.77	65.43	124,770	-1.01(-1.52%)
Feb 09, 2012	67.68	67.68	66.11	66.44	80,780	-1.31(-1.93%)
Feb 08, 2012	67.50	68.04	67.30	67.75	210,383	+0.05(+0.07%)
Feb 07, 2012	67.71	68.64	67.15	67.70	116,492	+0.07(+0.10%)
Feb 06, 2012	67.54	68.06	67.11	67.63	105,219	-0.12(-0.18%)
Feb 03, 2012	67.62	68.08	67.17	67.75	139,017	+1.28(+1.93%)
Feb 02, 2012	65.94	66.95	65.94	66.47	110,157	+0.42(+0.64%)
Feb 01, 2012	63.85	66.38	63.50	66.05	183,821	+2.33(+3.66%)
Jan 31, 2012	64.20	64.35	62.65	63.72	262,450	-0.13(-0.20%)
Jan 30, 2012	63.59	63.99	63.00	63.85	215,306	+0.10(+0.16%)
Jan 27, 2012	64.34	65.90	63.26	63.75	205,658	-0.75(-1.16%)
Jan 26, 2012	66.19	66.88	63.37	64.50	397,401	-1.64(-2.48%)
Jan 25, 2012	70.00	70.00	65.83	66.14	497,244	-5.53(-7.72%)
Jan 24, 2012	68.70	72.12	68.65	71.67	186,173	+2.62(+3.79%)
Jan 23, 2012	69.76	70.49	68.90	69.05	98,983	-0.66(-0.95%)
Jan 20, 2012	69.84	70.09	68.24	69.71	147,643	-0.35(-0.50%)
Jan 19, 2012	68.17	70.34	68.16	70.06	149,713	+2.11(+3.11%)
Jan 18, 2012	67.54	69.61	67.26	67.95	209,808	+0.18(+0.27%)
Jan 17, 2012	68.35	68.88	67.77	67.77	138,850	-0.35(-0.51%)
Jan 13, 2012	67.78	68.52	67.65	68.12	113,282	-0.47(-0.69%)
Jan 12, 2012	68.69	69.21	68.43	68.59	102,873	+0.12(+0.18%)
Jan 11, 2012	68.60	69.07	68.29	68.47	70,345	-0.44(-0.64%)
Jan 10, 2012	69.05	69.59	68.08	68.91	134,709	+0.81(+1.19%)
Jan 09, 2012	67.69	68.14	67.18	68.10	89,056	+0.42(+0.62%)
Jan 06, 2012	68.11	68.11	67.14	67.68	176,941	-0.33(-0.49%)
Jan 05, 2012	68.72	68.99	66.18	68.01	336,075	-0.84(-1.22%)

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.