World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	61.67	61.80	60.33	61.51	372,853	-0.40(-0.65%)
Jun 29, 2015	60.73	63.06	60.37	61.91	531,372	+0.53(+0.86%)
Jun 26, 2015	63.55	64.89	60.73	61.38	851,831	-2.44(-3.82%)
Jun 25, 2015	69.02	70.72	62.80	63.82	2,070,193	-19.00(-22.94%)
Jun 24, 2015	83.16	84.04	82.20	82.82	134,600	-0.42(-0.50%)
Jun 23, 2015	82.73	84.00	82.30	83.24	172,051	+0.30(+0.36%)
Jun 22, 2015	80.85	83.07	80.85	82.94	163,667	+2.34(+2.90%)
Jun 19, 2015	81.14	81.99	80.08	80.60	277,772	-0.78(-0.96%)
Jun 18, 2015	81.18	81.91	80.55	81.38	311,362	+1.06(+1.32%)
Jun 17, 2015	80.63	82.37	79.29	80.32	196,118	+1.20(+1.52%)
Jun 16, 2015	78.62	79.83	78.39	79.12	195,916	+0.21(+0.27%)
Jun 15, 2015	77.74	79.34	76.92	78.91	202,911	+0.68(+0.87%)
Jun 12, 2015	78.05	78.55	77.39	78.23	134,968	+0.24(+0.31%)
Jun 11, 2015	78.56	79.25	77.30	77.99	139,886	-0.60(-0.76%)
Jun 10, 2015	77.45	79.44	77.45	78.59	179,507	+1.22(+1.58%)
Jun 09, 2015	77.90	78.39	76.43	77.37	175,486	-0.75(-0.96%)
Jun 08, 2015	77.50	78.60	77.17	78.12	187,197	+0.82(+1.06%)
Jun 05, 2015	77.19	77.68	76.28	77.30	162,100	+0.44(+0.57%)
Jun 04, 2015	77.06	78.29	76.10	76.86	202,618	-0.24(-0.31%)
Jun 03, 2015	76.50	80.15	76.25	77.10	309,053	+1.21(+1.59%)
Jun 02, 2015	80.07	81.05	74.89	75.89	651,520	-4.62(-5.74%)
Jun 01, 2015	81.51	82.01	77.95	80.51	319,919	-1.06(-1.30%)
May 29, 2015	82.36	82.68	80.63	81.57	177,732	-0.99(-1.20%)
May 28, 2015	83.28	83.66	81.86	82.56	118,248	-0.44(-0.53%)
May 27, 2015	81.19	83.65	80.26	83.00	212,792	+2.29(+2.84%)
May 26, 2015	83.78	84.19	80.21	80.71	268,486	-3.51(-4.17%)
May 22, 2015	82.90	84.22	84.22	84.22	307,400	+1.25(+1.51%)
May 21, 2015	83.53	84.27	82.74	82.97	203,564	-1.18(-1.40%)
May 20, 2015	84.27	85.98	82.59	84.15	209,466	+0.05(+0.06%)
May 19, 2015	84.81	85.16	83.59	84.10	203,409	-0.20(-0.24%)
May 18, 2015	85.28	85.67	83.40	84.30	278,597	-0.70(-0.82%)
May 15, 2015	86.01	88.60	84.70	85.00	445,919	-4.24(-4.75%)
May 14, 2015	94.04	94.04	88.64	89.24	379,937	-4.72(-5.02%)
May 13, 2015	94.24	94.70	91.86	93.96	253,985	-0.45(-0.48%)
May 12, 2015	94.31	95.85	92.55	94.41	143,817	-0.05(-0.05%)
May 11, 2015	96.09	96.19	94.34	94.46	156,375	-0.64(-0.67%)
May 08, 2015	93.09	96.23	92.45	95.10	203,406	+2.05(+2.20%)
May 07, 2015	92.56	93.52	90.60	93.05	197,603	+0.63(+0.68%)
May 06, 2015	91.13	93.67	90.36	92.42	216,926	+1.38(+1.52%)
May 05, 2015	89.97	91.99	85.92	91.04	208,297	+0.43(+0.47%)
May 04, 2015	87.32	91.37	87.32	90.61	352,055	+4.07(+4.70%)
May 01, 2015	85.27	87.37	82.50	86.54	513,226	+1.92(+2.27%)
Apr 30, 2015	84.50	91.50	80.00	84.62	722,332	+8.44(+11.08%)
Apr 29, 2015	76.33	76.89	74.23	76.18	445,653	-0.49(-0.65%)
Apr 28, 2015	75.56	77.60	75.22	76.67	289,136	+0.77(+1.01%)
Apr 27, 2015	75.16	76.45	74.70	75.91	291,277	+1.13(+1.51%)
Apr 24, 2015	75.14	76.23	74.57	74.78	153,893	-0.56(-0.74%)
Apr 23, 2015	75.11	76.43	75.11	75.34	195,419	+0.35(+0.47%)
Apr 22, 2015	74.57	75.88	73.60	74.99	103,873	+0.21(+0.28%)
Apr 21, 2015	75.22	76.04	74.69	74.78	151,270	-0.41(-0.55%)
Apr 20, 2015	75.36	76.51	74.41	75.19	213,169	-0.09(-0.12%)
Apr 17, 2015	73.12	76.07	73.03	75.28	291,231	+1.78(+2.42%)
Apr 16, 2015	73.54	74.12	73.28	73.50	187,914	-0.28(-0.38%)
Apr 15, 2015	73.80	74.42	73.09	73.78	224,562	-0.05(-0.07%)
Apr 14, 2015	75.37	76.17	72.77	73.83	148,922	-2.21(-2.91%)
Apr 13, 2015	77.87	78.17	75.63	76.04	176,188	-1.64(-2.11%)
Apr 10, 2015	77.79	78.32	76.90	77.68	165,960	-0.02(-0.03%)
Apr 09, 2015	78.75	79.33	76.59	77.70	187,388	-0.96(-1.22%)
Apr 08, 2015	74.62	78.80	74.62	78.66	315,547	+4.15(+5.57%)
Apr 07, 2015	71.75	74.78	71.42	74.51	297,950	+2.73(+3.80%)
Apr 06, 2015	71.44	72.47	70.87	71.78	199,420	+0.08(+0.11%)
Apr 02, 2015	72.92	71.70	71.70	71.70	253,800	-1.22(-1.67%)

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.