Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.31	10.42	10.29	10.38	7,050	-0.07(-0.66%)
Apr 27, 2007	10.34	10.46	10.33	10.45	3,889	+0.21(+2.02%)
Apr 26, 2007	10.34	10.34	10.24	10.24	563	-0.03(-0.29%)
Apr 25, 2007	10.14	10.28	10.14	10.27	66,197	+0.13(+1.26%)
Apr 24, 2007	10.14	10.17	10.09	10.14	1,218	+0.05(+0.49%)
Apr 23, 2007	10.09	10.14	10.09	10.09	4,559	-0.05(-0.49%)
Apr 20, 2007	10.14	10.37	10.14	10.14	10,187	+0.00(+0.00%)
Apr 19, 2007	10.15	10.15	10.14	10.14	203	-0.10(-0.96%)
Apr 18, 2007	10.04	10.39	10.04	10.24	9,952	+0.13(+1.27%)
Apr 17, 2007	10.14	10.15	10.04	10.11	14,356	+0.07(+0.69%)
Apr 16, 2007	10.34	10.34	10.04	10.04	6,702	-0.25(-2.39%)
Apr 13, 2007	10.53	10.54	10.29	10.29	2,982	-0.05(-0.48%)
Apr 12, 2007	10.48	10.48	9.847	10.34	13,913	+0.00(+0.00%)
Apr 11, 2007	10.43	10.43	10.30	10.34	7,718	+0.00(+0.00%)
Apr 10, 2007	10.39	10.39	10.30	10.34	30,670	-0.09(-0.85%)
Apr 09, 2007	10.39	10.43	10.39	10.43	304	+0.12(+1.16%)
Apr 05, 2007	10.48	10.98	10.30	10.31	10,152	-0.17(-1.61%)
Apr 04, 2007	10.52	10.60	10.39	10.48	6,222	+0.04(+0.38%)
Apr 03, 2007	10.34	10.50	10.27	10.44	201,198	+0.15(+1.44%)
Apr 02, 2007	10.04	10.39	10.04	10.29	47,515	+0.14(+1.36%)
Mar 30, 2007	10.15	10.15	10.15	10.15	101	+0.00(+0.00%)
Mar 29, 2007	10.37	10.43	10.15	10.15	1,262	+0.01(+0.10%)
Mar 28, 2007	10.31	10.31	10.14	10.14	609	+0.00(+0.00%)
Mar 27, 2007	10.12	10.34	10.09	10.14	1,806	+0.05(+0.49%)
Mar 26, 2007	10.49	10.75	10.09	10.09	9,969	-0.33(-3.21%)
Mar 23, 2007	10.16	10.78	9.925	10.43	11,225	+0.27(+2.62%)
Mar 22, 2007	10.19	10.20	10.07	10.16	20,535	-0.03(-0.29%)
Mar 21, 2007	10.08	10.19	10.06	10.19	2,234	-0.02(-0.19%)
Mar 20, 2007	9.994	10.21	9.876	10.21	2,511	+0.12(+1.17%)
Mar 19, 2007	9.886	10.14	9.876	10.09	2,341	+0.01(+0.10%)
Mar 16, 2007	10.08	10.14	10.08	10.08	914	-0.01(-0.10%)
Mar 15, 2007	10.00	10.17	9.994	10.09	6,667	-0.05(-0.49%)
Mar 14, 2007	9.876	10.14	9.876	10.14	3,539	+0.14(+1.38%)
Mar 13, 2007	10.03	10.07	9.915	10.00	4,761	-0.03(-0.30%)
Mar 12, 2007	10.14	10.19	10.02	10.03	8,415	-0.11(-1.07%)
Mar 09, 2007	10.35	10.39	9.896	10.14	7,903	-0.20(-1.90%)
Mar 08, 2007	10.35	10.36	10.34	10.34	1,167	+0.06(+0.57%)
Mar 07, 2007	10.28	10.28	10.28	10.28	203	+0.13(+1.26%)
Mar 06, 2007	9.955	10.15	9.955	10.15	1,828	+0.22(+2.18%)
Mar 05, 2007	10.00	10.12	9.847	9.935	4,714	-0.22(-2.13%)
Mar 02, 2007	10.50	10.50	10.12	10.15	1,726	-0.21(-2.00%)
Mar 01, 2007	10.49	10.49	10.34	10.36	2,549	+0.02(+0.19%)
Feb 28, 2007	10.34	10.49	10.18	10.34	14,222	+0.00(+0.00%)
Feb 27, 2007	10.24	10.34	10.14	10.34	4,765	+0.24(+2.34%)
Feb 26, 2007	10.08	10.14	9.994	10.10	20,320	+0.06(+0.59%)
Feb 23, 2007	10.26	10.37	10.04	10.04	24,023	-0.30(-2.86%)
Feb 22, 2007	10.34	10.39	10.32	10.34	4,416	-0.10(-0.94%)
Feb 21, 2007	10.22	10.44	10.22	10.44	927	+0.11(+1.05%)
Feb 20, 2007	10.28	10.38	10.28	10.33	2,995	-0.01(-0.09%)
Feb 16, 2007	10.35	10.53	10.34	10.34	2,609	-0.01(-0.10%)
Feb 15, 2007	10.37	10.44	10.30	10.35	8,632	-0.02(-0.19%)
Feb 14, 2007	10.39	10.41	10.34	10.37	3,656	+0.05(+0.48%)
Feb 13, 2007	10.38	10.38	10.27	10.32	3,139	+0.03(+0.29%)
Feb 12, 2007	10.29	10.42	10.29	10.29	4,509	+0.05(+0.48%)
Feb 09, 2007	10.34	10.34	10.24	10.24	4,853	-0.13(-1.23%)
Feb 08, 2007	10.39	10.39	10.37	10.37	304	+0.03(+0.29%)
Feb 07, 2007	10.46	10.46	10.33	10.34	3,148	+0.00(+0.00%)
Feb 06, 2007	10.32	10.34	10.27	10.34	3,148	+0.00(+0.00%)
Feb 05, 2007	10.21	10.34	10.12	10.34	9,412	+0.05(+0.48%)
Feb 02, 2007	10.07	10.53	10.07	10.29	8,060	-0.01(-0.10%)

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.