World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	92.85	93.40	92.30	92.36	65,346	-0.63(-0.68%)
May 30, 2013	91.65	93.23	91.65	92.99	82,062	+1.28(+1.40%)
May 29, 2013	91.48	92.00	90.60	91.71	112,974	+0.03(+0.03%)
May 28, 2013	90.61	92.00	90.61	91.68	162,771	+2.43(+2.72%)
May 24, 2013	88.11	89.67	87.56	89.25	0	+1.01(+1.14%)
May 23, 2013	87.95	90.00	87.68	88.24	0	-0.01(-0.01%)
May 22, 2013	88.03	90.23	87.79	88.25	0	+0.43(+0.49%)
May 21, 2013	89.50	89.84	87.50	87.82	0	-1.78(-1.99%)
May 20, 2013	89.77	91.01	89.15	89.60	0	-0.77(-0.85%)
May 17, 2013	90.75	90.75	89.29	90.37	0	+0.14(+0.16%)
May 16, 2013	90.44	90.81	89.89	90.23	59,630	-0.46(-0.51%)
May 15, 2013	87.93	90.89	86.62	90.69	0	-1.81(-1.95%)
May 13, 2013	93.97	94.08	92.21	92.50	0	-1.29(-1.38%)
May 10, 2013	92.92	94.15	92.79	93.79	0	+1.10(+1.19%)
May 09, 2013	93.03	93.35	92.56	92.69	0	-0.62(-0.66%)
May 08, 2013	93.10	94.11	92.54	93.31	0	+0.27(+0.29%)
May 07, 2013	90.89	93.04	90.45	93.04	0	+2.14(+2.35%)
May 06, 2013	90.36	92.00	90.00	90.90	0	+0.34(+0.38%)
May 03, 2013	90.99	91.72	90.15	90.56	0	+0.41(+0.45%)
May 02, 2013	88.70	90.35	88.39	90.15	0	+1.53(+1.73%)
May 01, 2013	88.88	89.29	88.48	88.62	97,272	-0.24(-0.27%)
Apr 30, 2013	86.82	89.04	86.79	88.86	0	+1.86(+2.14%)
Apr 29, 2013	87.18	87.79	86.55	87.00	112,019	+0.33(+0.38%)
Apr 26, 2013	87.22	87.54	86.17	86.67	154,794	-0.10(-0.12%)
Apr 25, 2013	87.50	90.41	86.71	86.77	137,682	-0.42(-0.48%)
Apr 24, 2013	91.31	91.31	86.31	87.19	242,956	-4.21(-4.61%)
Apr 23, 2013	91.50	92.63	91.01	91.40	360,391	-0.41(-0.45%)
Apr 22, 2013	89.73	92.18	89.32	91.81	227,321	+2.22(+2.48%)
Apr 19, 2013	86.36	89.60	86.36	89.59	271,575	+3.27(+3.78%)
Apr 18, 2013	85.68	86.82	84.09	86.33	107,720	+1.00(+1.17%)
Apr 17, 2013	83.17	85.65	82.40	85.33	122,578	+1.42(+1.69%)
Apr 16, 2013	80.77	84.48	80.40	83.91	80,658	+3.77(+4.70%)
Apr 15, 2013	83.24	83.70	79.93	80.14	99,742	-3.20(-3.84%)
Apr 12, 2013	83.49	84.36	82.91	83.34	61,032	-0.18(-0.22%)
Apr 11, 2013	83.21	84.78	83.19	83.52	60,475	+0.01(+0.01%)
Apr 10, 2013	82.38	83.99	82.38	83.51	76,169	+1.11(+1.35%)
Apr 09, 2013	81.41	83.56	81.07	82.40	73,400	+1.25(+1.54%)
Apr 08, 2013	80.77	81.23	79.84	81.15	91,825	+0.53(+0.66%)
Apr 05, 2013	80.27	80.84	79.55	80.62	42,217	-0.60(-0.74%)
Apr 04, 2013	82.08	82.29	80.94	81.22	63,945	-0.56(-0.68%)
Apr 03, 2013	84.34	84.34	81.78	81.78	68,656	-2.47(-2.93%)
Apr 02, 2013	82.38	84.49	82.00	84.25	175,671	-0.16(-0.19%)
Apr 01, 2013	86.04	86.49	83.97	84.41	136,005	-1.46(-1.70%)
Mar 28, 2013	82.94	87.19	82.36	85.87	139,272	+3.03(+3.66%)
Mar 27, 2013	83.17	83.62	82.49	82.84	99,842	-0.53(-0.64%)
Mar 26, 2013	82.68	83.67	82.30	83.37	94,865	+1.06(+1.29%)
Mar 25, 2013	82.00	83.12	81.29	82.31	91,814	+0.41(+0.50%)
Mar 22, 2013	81.92	82.23	81.02	81.90	101,516	+0.37(+0.45%)
Mar 21, 2013	80.74	81.79	80.11	81.53	75,709	+0.29(+0.36%)
Mar 20, 2013	79.43	81.24	79.31	81.24	86,332	+2.10(+2.65%)
Mar 19, 2013	78.36	79.56	77.85	79.14	114,484	+0.69(+0.88%)
Mar 18, 2013	78.86	79.29	77.89	78.45	96,209	-1.22(-1.53%)
Mar 15, 2013	78.90	79.92	78.62	79.67	210,209	+0.66(+0.84%)
Mar 14, 2013	78.99	79.50	78.62	79.01	85,497	+0.02(+0.03%)
Mar 13, 2013	80.00	80.01	78.80	78.99	51,212	-0.84(-1.05%)
Mar 12, 2013	79.06	79.97	79.06	79.83	67,006	+0.48(+0.60%)
Mar 11, 2013	79.22	79.35	78.46	79.35	113,159	+0.15(+0.19%)
Mar 08, 2013	79.76	79.76	78.61	79.20	105,344	-0.01(-0.01%)
Mar 07, 2013	79.00	79.30	78.33	79.21	38,686	-0.03(-0.04%)
Mar 06, 2013	79.21	79.27	78.63	79.24	57,187	+0.35(+0.44%)
Mar 05, 2013	79.00	79.31	78.50	78.89	100,068	+0.17(+0.22%)
Mar 04, 2013	78.50	78.97	77.75	78.72	83,972	-0.12(-0.15%)

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.