World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	29.73	30.30	29.64	30.05	268,145	+0.40(+1.35%)
Jun 29, 2005	29.25	29.92	28.96	29.65	298,757	+0.59(+2.03%)
Jun 28, 2005	27.66	29.26	27.51	29.06	111,856	+1.49(+5.40%)
Jun 27, 2005	27.27	27.75	27.00	27.57	194,300	+0.26(+0.95%)
Jun 24, 2005	26.87	27.48	26.83	27.31	221,626	+0.45(+1.66%)
Jun 23, 2005	26.87	27.14	26.73	26.86	129,960	-0.07(-0.24%)
Jun 22, 2005	26.86	27.20	26.72	26.93	104,896	+0.29(+1.09%)
Jun 21, 2005	26.90	27.20	25.88	26.64	95,762	+0.15(+0.57%)
Jun 20, 2005	26.30	26.60	26.11	26.49	84,101	+0.19(+0.72%)
Jun 17, 2005	26.55	26.60	26.30	26.30	127,237	-0.15(-0.57%)
Jun 16, 2005	26.27	26.60	26.23	26.45	54,658	+0.17(+0.65%)
Jun 15, 2005	27.13	27.26	26.17	26.28	157,536	-0.70(-2.59%)
Jun 14, 2005	26.82	27.29	26.60	26.98	33,292	-0.02(-0.07%)
Jun 13, 2005	26.60	27.30	26.47	27.00	59,471	+0.40(+1.50%)
Jun 10, 2005	26.85	27.25	26.53	26.60	57,019	-0.69(-2.53%)
Jun 09, 2005	26.99	27.30	26.48	27.29	38,705	+0.78(+2.94%)
Jun 08, 2005	26.73	27.13	26.49	26.51	48,966	-0.42(-1.56%)
Jun 07, 2005	27.18	27.29	26.90	26.93	67,581	-0.12(-0.44%)
Jun 06, 2005	26.48	27.25	26.44	27.05	124,014	+0.35(+1.31%)
Jun 03, 2005	27.38	27.43	26.63	26.70	49,088	-0.64(-2.34%)
Jun 02, 2005	26.64	27.49	26.60	27.34	92,167	+0.66(+2.47%)
Jun 01, 2005	26.00	26.69	26.00	26.68	90,815	+0.63(+2.42%)
May 31, 2005	26.49	26.49	25.87	26.05	95,484	-0.19(-0.72%)
May 27, 2005	26.25	26.32	25.90	26.24	57,395	-0.23(-0.87%)
May 26, 2005	25.91	26.59	25.91	26.47	115,583	+0.47(+1.81%)
May 25, 2005	26.43	26.53	25.87	26.00	107,197	-0.36(-1.37%)
May 24, 2005	26.41	26.59	25.92	26.36	83,300	-0.04(-0.15%)
May 23, 2005	26.06	26.45	25.63	26.40	116,922	+0.33(+1.27%)
May 20, 2005	26.76	26.76	25.65	26.07	127,448	-0.68(-2.54%)
May 19, 2005	26.93	27.12	26.41	26.75	88,191	-0.17(-0.63%)
May 18, 2005	25.99	26.92	25.99	26.92	106,800	+0.95(+3.66%)
May 17, 2005	25.65	26.09	24.44	25.97	146,322	+0.02(+0.08%)
May 16, 2005	25.29	25.97	24.60	25.95	102,698	+0.94(+3.76%)
May 13, 2005	25.45	25.53	24.49	25.01	111,305	-0.44(-1.73%)
May 12, 2005	26.79	26.82	25.26	25.45	107,696	-1.27(-4.75%)
May 11, 2005	26.17	26.80	25.98	26.72	131,321	+0.53(+2.02%)
May 10, 2005	26.57	26.83	25.98	26.19	150,679	-0.71(-2.64%)
May 09, 2005	25.84	26.92	25.84	26.90	256,694	+0.79(+3.03%)
May 06, 2005	26.14	26.29	25.84	26.11	141,034	+0.17(+0.66%)
May 05, 2005	25.73	26.09	25.65	25.94	152,914	+0.34(+1.33%)
May 04, 2005	25.15	25.62	24.71	25.60	141,653	+0.67(+2.69%)
May 03, 2005	24.89	25.36	24.44	24.93	137,141	-0.27(-1.07%)
May 02, 2005	25.35	25.88	25.16	25.20	130,267	-0.25(-0.98%)
Apr 29, 2005	25.06	25.71	24.70	25.45	116,223	+0.25(+0.99%)
Apr 28, 2005	25.32	25.94	25.05	25.20	134,119	+0.01(+0.04%)
Apr 27, 2005	24.68	26.20	24.61	25.19	116,882	+1.07(+4.44%)
Apr 26, 2005	23.28	24.20	23.16	24.12	93,546	+0.52(+2.20%)
Apr 25, 2005	23.20	23.82	23.03	23.60	52,864	+0.22(+0.94%)
Apr 22, 2005	24.68	24.68	23.21	23.38	97,231	-1.20(-4.88%)
Apr 21, 2005	23.94	24.59	23.69	24.58	68,707	+0.82(+3.45%)
Apr 20, 2005	24.37	24.68	23.70	23.76	50,373	-0.89(-3.61%)
Apr 19, 2005	24.00	24.66	24.00	24.65	118,396	+0.47(+1.94%)
Apr 18, 2005	23.40	24.20	22.85	24.18	83,035	+0.90(+3.87%)
Apr 15, 2005	23.27	23.64	23.06	23.28	80,014	+0.01(+0.04%)
Apr 14, 2005	24.44	24.65	23.27	23.27	61,744	-1.08(-4.44%)
Apr 13, 2005	24.00	24.49	23.84	24.35	67,551	+0.35(+1.46%)
Apr 12, 2005	24.22	24.44	23.91	24.00	155,681	-0.37(-1.52%)
Apr 11, 2005	24.00	24.74	24.00	24.37	109,521	+0.30(+1.23%)
Apr 08, 2005	24.98	25.04	24.03	24.07	147,108	-0.93(-3.70%)
Apr 07, 2005	25.27	25.29	24.88	25.00	38,455	-0.33(-1.30%)
Apr 06, 2005	25.57	26.30	25.16	25.33	76,686	-0.37(-1.44%)
Apr 05, 2005	25.75	25.96	25.61	25.70	59,310	+0.14(+0.55%)
Apr 04, 2005	24.13	25.74	24.13	25.56	94,686	+1.12(+4.58%)

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.