World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	66.50	66.50	65.16	65.80	74,145	+0.56(+0.86%)
Jun 28, 2012	65.00	65.26	64.45	65.24	93,979	+0.12(+0.18%)
Jun 27, 2012	65.15	65.61	65.00	65.12	65,432	-0.08(-0.12%)
Jun 26, 2012	65.20	65.70	64.98	65.20	54,840	+0.20(+0.31%)
Jun 25, 2012	65.00	65.38	64.94	65.00	85,138	-0.50(-0.76%)
Jun 22, 2012	65.41	65.79	64.94	65.50	600,807	+0.30(+0.46%)
Jun 21, 2012	68.08	68.13	65.05	65.20	103,715	-2.79(-4.10%)
Jun 20, 2012	68.93	69.89	67.48	67.99	95,154	-1.10(-1.59%)
Jun 19, 2012	66.18	69.77	65.78	69.09	155,817	+2.95(+4.46%)
Jun 18, 2012	65.68	66.29	65.17	66.14	102,809	+0.00(+0.00%)
Jun 15, 2012	65.19	66.71	65.01	66.14	227,335	+0.79(+1.21%)
Jun 14, 2012	65.25	65.67	64.87	65.35	107,947	+0.38(+0.58%)
Jun 13, 2012	65.74	66.56	64.89	64.97	176,997	-0.73(-1.11%)
Jun 12, 2012	65.87	67.49	65.05	65.70	151,601	+0.46(+0.71%)
Jun 11, 2012	68.95	68.95	65.06	65.24	137,267	-2.47(-3.65%)
Jun 08, 2012	66.31	68.00	66.08	67.71	117,608	+1.13(+1.70%)
Jun 07, 2012	67.82	67.88	66.23	66.58	79,672	-0.51(-0.76%)
Jun 06, 2012	66.62	67.28	66.46	67.09	116,382	+0.99(+1.50%)
Jun 05, 2012	65.28	66.29	65.18	66.10	116,829	+0.43(+0.65%)
Jun 04, 2012	65.49	66.07	65.34	65.67	132,568	+0.20(+0.31%)
Jun 01, 2012	65.51	67.35	64.58	65.47	188,319	-2.97(-4.34%)
May 31, 2012	68.22	68.98	68.00	68.44	136,965	+0.05(+0.07%)
May 30, 2012	69.38	69.66	67.81	68.39	175,518	-1.36(-1.95%)
May 29, 2012	69.47	70.15	68.78	69.75	98,428	+0.54(+0.78%)
May 25, 2012	69.55	70.94	69.03	69.21	76,094	-0.58(-0.83%)
May 24, 2012	69.42	69.97	68.70	69.79	59,479	+0.58(+0.84%)
May 23, 2012	68.06	69.46	67.30	69.21	139,717	+0.82(+1.20%)
May 22, 2012	69.61	69.61	67.82	68.39	152,104	-1.11(-1.60%)
May 21, 2012	69.29	69.62	68.63	69.50	99,212	+0.22(+0.32%)
May 18, 2012	69.93	70.93	68.50	69.28	120,210	-0.69(-0.99%)
May 17, 2012	70.60	71.09	69.87	69.97	136,711	-0.51(-0.72%)
May 16, 2012	70.22	70.80	70.03	70.48	119,262	+0.40(+0.57%)
May 15, 2012	69.57	70.81	69.28	70.08	88,850	+0.36(+0.52%)
May 14, 2012	69.68	70.21	68.82	69.72	101,937	-0.36(-0.51%)
May 11, 2012	69.42	70.31	68.82	70.08	67,331	+0.13(+0.19%)
May 10, 2012	70.11	70.23	68.93	69.95	108,539	+0.08(+0.11%)
May 09, 2012	69.16	70.39	68.55	69.87	129,148	+0.03(+0.04%)
May 08, 2012	68.17	69.87	67.30	69.84	209,661	+1.52(+2.22%)
May 07, 2012	68.27	68.77	68.00	68.32	160,792	-0.02(-0.03%)
May 04, 2012	67.90	68.83	67.70	68.34	176,826	-0.06(-0.09%)
May 03, 2012	68.47	68.65	67.75	68.40	217,832	+0.06(+0.09%)
May 02, 2012	67.62	68.87	67.16	68.34	270,063	+0.13(+0.19%)
May 01, 2012	66.67	70.28	66.30	68.21	443,948	+1.70(+2.56%)
Apr 30, 2012	65.81	66.59	64.80	66.51	201,068	+0.50(+0.76%)
Apr 27, 2012	64.95	67.19	63.76	66.01	325,087	+4.31(+6.99%)
Apr 26, 2012	58.26	62.23	58.26	61.70	177,132	+3.21(+5.49%)
Apr 25, 2012	58.66	59.01	57.99	58.49	104,299	+0.44(+0.76%)
Apr 24, 2012	57.79	58.69	57.69	58.05	137,990	+0.10(+0.17%)
Apr 23, 2012	57.42	58.31	57.03	57.95	130,349	-0.35(-0.60%)
Apr 20, 2012	59.35	59.37	57.70	58.30	179,203	-0.42(-0.72%)
Apr 19, 2012	58.78	59.46	58.37	58.72	167,657	-0.20(-0.34%)
Apr 18, 2012	58.62	59.09	58.25	58.92	140,967	-0.17(-0.29%)
Apr 17, 2012	58.79	59.57	58.79	59.09	115,704	+0.56(+0.96%)
Apr 16, 2012	59.09	59.40	58.25	58.53	144,572	-0.48(-0.81%)
Apr 13, 2012	58.08	59.33	58.08	59.01	151,065	+0.53(+0.91%)
Apr 12, 2012	58.57	58.87	58.08	58.48	84,960	-0.17(-0.29%)
Apr 11, 2012	58.24	58.72	58.20	58.65	86,901	+0.85(+1.47%)
Apr 10, 2012	58.24	58.51	57.62	57.80	231,062	-0.35(-0.60%)
Apr 09, 2012	59.09	59.43	57.98	58.15	102,706	-2.04(-3.39%)
Apr 05, 2012	60.00	60.35	59.71	60.19	137,857	-0.13(-0.22%)
Apr 04, 2012	60.25	60.48	59.83	60.32	100,810	-0.35(-0.58%)
Apr 03, 2012	62.20	62.86	60.63	60.67	127,848	-1.82(-2.91%)

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.