World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.07	26.07	25.46	25.59	163,135	-0.29(-1.12%)
Aug 30, 2005	25.90	26.11	25.65	25.88	63,600	-0.09(-0.35%)
Aug 29, 2005	25.55	26.11	25.30	25.97	70,908	+0.36(+1.41%)
Aug 26, 2005	25.62	26.05	25.36	25.61	89,317	+0.01(+0.04%)
Aug 25, 2005	25.92	25.92	25.51	25.60	170,887	-0.29(-1.12%)
Aug 24, 2005	25.95	26.30	25.81	25.89	126,514	-0.08(-0.31%)
Aug 23, 2005	25.94	26.97	25.94	25.97	125,769	+0.39(+1.52%)
Aug 22, 2005	25.40	25.82	25.35	25.58	84,881	+0.38(+1.51%)
Aug 19, 2005	24.59	25.54	24.59	25.20	105,733	+0.47(+1.90%)
Aug 18, 2005	25.02	25.02	24.36	24.73	142,816	-0.30(-1.20%)
Aug 17, 2005	25.52	25.52	24.84	25.03	229,723	-0.20(-0.79%)
Aug 16, 2005	25.39	25.61	25.23	25.23	98,890	-0.34(-1.33%)
Aug 15, 2005	25.72	25.81	25.30	25.57	84,676	-0.20(-0.78%)
Aug 12, 2005	25.78	25.99	25.55	25.77	106,490	-0.12(-0.46%)
Aug 11, 2005	26.13	26.19	25.64	25.89	101,318	-0.30(-1.15%)
Aug 10, 2005	25.94	26.31	25.65	26.19	116,653	+0.47(+1.83%)
Aug 09, 2005	25.95	26.14	25.72	25.72	98,310	-0.33(-1.27%)
Aug 08, 2005	26.79	26.94	25.95	26.05	167,446	-0.81(-3.02%)
Aug 05, 2005	26.81	27.04	26.70	26.86	344,079	-0.04(-0.15%)
Aug 04, 2005	26.96	27.03	26.27	26.90	265,645	-0.20(-0.74%)
Aug 03, 2005	26.76	27.71	26.60	27.10	89,636	+0.30(+1.12%)
Aug 02, 2005	26.90	27.01	26.52	26.80	178,482	+0.00(+0.00%)
Aug 01, 2005	27.17	27.28	26.70	26.80	160,420	-0.37(-1.36%)
Jul 29, 2005	26.62	27.17	26.58	27.17	154,811	+0.55(+2.07%)
Jul 28, 2005	26.48	26.62	25.00	26.62	237,278	+0.14(+0.53%)
Jul 27, 2005	26.66	26.66	26.20	26.48	296,708	+0.02(+0.08%)
Jul 26, 2005	26.97	27.12	25.92	26.46	240,618	-0.20(-0.75%)
Jul 25, 2005	29.99	30.01	25.67	26.66	476,731	-5.43(-16.92%)
Jul 22, 2005	31.08	32.39	31.08	32.09	95,326	+1.09(+3.52%)
Jul 21, 2005	31.55	31.77	30.93	31.00	80,194	-0.36(-1.15%)
Jul 20, 2005	31.11	31.40	30.46	31.36	70,865	+0.11(+0.35%)
Jul 19, 2005	31.49	31.62	30.90	31.25	78,765	-0.13(-0.41%)
Jul 18, 2005	32.42	32.42	30.99	31.38	111,354	-0.87(-2.70%)
Jul 15, 2005	31.42	32.33	31.42	32.25	115,762	+0.54(+1.70%)
Jul 14, 2005	31.80	32.24	30.60	31.71	176,638	-0.01(-0.03%)
Jul 13, 2005	31.58	31.84	31.46	31.72	94,132	+0.16(+0.51%)
Jul 12, 2005	31.25	31.94	31.08	31.56	137,365	+0.30(+0.96%)
Jul 11, 2005	31.00	31.41	30.83	31.26	84,953	+0.23(+0.74%)
Jul 08, 2005	29.95	31.12	29.76	31.03	145,249	+1.22(+4.09%)
Jul 07, 2005	29.18	29.83	29.05	29.81	59,046	+0.41(+1.39%)
Jul 06, 2005	29.64	29.89	29.15	29.40	96,031	-0.27(-0.91%)
Jul 05, 2005	28.99	29.69	28.91	29.67	115,800	+0.29(+0.99%)
Jul 01, 2005	29.78	29.78	28.21	29.38	257,000	-0.67(-2.23%)
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%)

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.