Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	12.64	12.64	12.39	12.40	7,095	-0.16(-1.26%)
Jul 30, 2007	12.41	12.78	12.41	12.55	6,836	+0.25(+2.00%)
Jul 27, 2007	12.54	12.66	12.14	12.31	7,958	-0.03(-0.24%)
Jul 26, 2007	13.12	13.12	12.16	12.34	25,251	-0.71(-5.43%)
Jul 25, 2007	13.11	13.14	13.01	13.05	14,919	-0.08(-0.60%)
Jul 24, 2007	13.14	13.24	13.03	13.13	22,644	+0.06(+0.45%)
Jul 23, 2007	12.95	13.14	12.81	13.07	25,720	+0.12(+0.91%)
Jul 20, 2007	12.69	13.25	12.69	12.95	10,032	+0.34(+2.73%)
Jul 19, 2007	12.71	12.71	12.46	12.60	5,437	+0.19(+1.51%)
Jul 18, 2007	12.88	12.88	12.38	12.42	4,639	-0.34(-2.70%)
Jul 17, 2007	13.08	13.15	12.73	12.76	13,343	-0.33(-2.56%)
Jul 16, 2007	12.80	13.17	12.73	13.10	14,741	+0.37(+2.94%)
Jul 13, 2007	13.19	13.19	12.52	12.72	9,634	-0.58(-4.37%)
Jul 12, 2007	13.67	13.80	13.15	13.30	18,523	-0.36(-2.67%)
Jul 11, 2007	14.16	14.50	13.42	13.67	20,914	-0.39(-2.80%)
Jul 10, 2007	13.81	14.08	13.81	14.06	11,159	+0.25(+1.78%)
Jul 09, 2007	13.17	13.98	13.17	13.81	32,613	+0.67(+5.09%)
Jul 06, 2007	12.69	13.22	12.69	13.15	25,571	+0.63(+5.04%)
Jul 05, 2007	12.20	12.54	12.20	12.52	13,667	+0.50(+4.18%)
Jul 03, 2007	12.12	12.12	11.91	12.01	7,855	-0.03(-0.25%)
Jul 02, 2007	11.65	12.15	11.45	12.04	48,927	+0.60(+5.25%)
Jun 29, 2007	11.29	11.57	11.29	11.44	6,441	+0.04(+0.35%)
Jun 28, 2007	11.47	11.50	11.32	11.40	14,054	-0.07(-0.60%)
Jun 27, 2007	11.06	11.47	11.06	11.47	18,560	+0.38(+3.46%)
Jun 26, 2007	11.23	11.23	11.06	11.09	17,276	-0.14(-1.23%)
Jun 25, 2007	11.17	11.23	10.87	11.23	17,688	+0.27(+2.43%)
Jun 22, 2007	10.83	11.10	10.83	10.96	15,619	+0.13(+1.18%)
Jun 21, 2007	11.03	11.03	10.83	10.83	8,462	-0.17(-1.52%)
Jun 20, 2007	11.26	11.26	10.93	11.00	26,100	+0.02(+0.18%)
Jun 19, 2007	10.91	11.09	10.81	10.98	35,443	+0.12(+1.09%)
Jun 18, 2007	11.12	11.23	10.73	10.86	23,053	+0.03(+0.27%)
Jun 15, 2007	11.08	11.35	10.82	10.83	11,983	-0.15(-1.35%)
Jun 14, 2007	10.98	10.98	10.95	10.98	1,320	+0.15(+1.36%)
Jun 13, 2007	10.93	10.94	10.83	10.83	2,640	+0.02(+0.18%)
Jun 12, 2007	10.83	10.90	10.73	10.81	7,109	+0.07(+0.64%)
Jun 11, 2007	11.11	11.11	10.74	10.74	7,483	-0.22(-1.98%)
Jun 08, 2007	10.93	11.72	10.85	10.96	13,465	+0.13(+1.18%)
Jun 07, 2007	11.01	11.23	10.82	10.83	11,310	-0.05(-0.45%)
Jun 06, 2007	11.22	11.22	10.83	10.88	7,500	-0.28(-2.47%)
Jun 05, 2007	11.18	11.21	11.16	11.16	9,968	+0.00(+0.00%)
Jun 04, 2007	11.36	11.36	10.83	11.16	12,885	-0.02(-0.18%)
Jun 01, 2007	11.07	11.23	11.07	11.18	10,485	+0.23(+2.07%)
May 31, 2007	11.23	11.23	10.95	10.95	2,843	-0.22(-1.94%)
May 30, 2007	10.94	11.17	10.80	11.17	9,234	+0.22(+1.98%)
May 29, 2007	10.73	10.96	10.73	10.95	5,329	+0.32(+2.96%)
May 25, 2007	11.04	11.06	10.63	10.63	11,369	-0.58(-5.18%)
May 24, 2007	11.20	11.22	11.03	11.22	22,708	+0.02(+0.18%)
May 23, 2007	11.43	11.47	11.19	11.20	17,277	-0.23(-1.98%)
May 22, 2007	11.36	11.51	11.34	11.42	20,756	-0.09(-0.77%)
May 21, 2007	11.48	11.51	11.46	11.51	3,046	-0.07(-0.60%)
May 18, 2007	11.61	11.61	11.46	11.58	6,702	+0.08(+0.69%)
May 17, 2007	11.60	11.61	11.33	11.50	9,546	-0.13(-1.10%)
May 16, 2007	11.88	11.88	11.37	11.63	10,082	-0.11(-0.92%)
May 15, 2007	11.27	12.04	11.19	11.74	32,153	+0.46(+4.10%)
May 14, 2007	11.30	11.30	11.23	11.27	1,738	+0.02(+0.18%)
May 11, 2007	11.13	11.30	10.99	11.25	6,681	+0.03(+0.26%)
May 10, 2007	11.10	11.23	11.10	11.23	507	-0.16(-1.38%)
May 09, 2007	11.29	11.43	11.29	11.38	2,538	+0.38(+3.49%)
May 08, 2007	11.18	11.26	11.00	11.00	3,863	-0.15(-1.33%)
May 07, 2007	10.64	11.18	10.59	11.15	8,609	+0.56(+5.30%)
May 04, 2007	10.56	10.66	10.45	10.59	4,265	-0.09(-0.83%)
May 03, 2007	10.49	10.67	10.44	10.67	4,973	+0.24(+2.26%)
May 02, 2007	10.57	10.57	10.44	10.44	3,249	+0.02(+0.19%)

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.