World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		118.61	118.61	118.61	0	+0.71(+0.60%)
Aug 30, 2018	116.17	119.11	116.17	117.90	43,439	-1.60(-1.34%)
Aug 29, 2018	116.93	120.48	115.23	119.50	125,034	+2.37(+2.02%)
Aug 28, 2018	120.12	120.12	116.61	117.13	46,580	-2.80(-2.33%)
Aug 27, 2018	119.32	123.18	119.32	119.93	83,569	+1.17(+0.99%)
Aug 24, 2018	118.08	119.27	117.65	118.76	31,100	+0.91(+0.77%)
Aug 23, 2018	118.54	118.72	117.50	117.85	61,137	-0.58(-0.49%)
Aug 22, 2018	117.67	118.90	117.10	118.43	29,437	+0.41(+0.35%)
Aug 21, 2018	119.05	119.83	116.60	118.02	110,224	-0.32(-0.27%)
Aug 20, 2018	118.09	119.83	117.51	118.34	85,677	+0.62(+0.53%)
Aug 17, 2018	114.81	118.12	114.60	117.72	72,700	+2.56(+2.22%)
Aug 16, 2018	115.43	117.37	114.05	115.16	117,851	+0.30(+0.26%)
Aug 15, 2018	114.66	115.61	113.48	114.86	30,555	-0.44(-0.38%)
Aug 14, 2018	112.20	116.17	112.20	115.30	38,305	+3.81(+3.42%)
Aug 13, 2018	110.94	112.25	110.00	111.49	38,019	+0.79(+0.71%)
Aug 10, 2018	110.36	112.42	108.61	110.70	50,300	-0.01(-0.01%)
Aug 09, 2018	110.57	112.34	110.07	110.71	66,377	-0.21(-0.19%)
Aug 08, 2018	108.88	111.78	107.87	110.92	51,517	+1.68(+1.54%)
Aug 07, 2018	107.01	110.25	107.01	109.24	93,142	+2.35(+2.20%)
Aug 06, 2018	106.91	107.86	104.33	106.89	55,028	+2.39(+2.29%)
Aug 03, 2018	105.87	106.30	102.53	104.50	47,900	-1.20(-1.14%)
Aug 02, 2018	102.77	105.84	102.10	105.70	103,997	+2.17(+2.10%)
Aug 01, 2018	100.17	103.97	100.17	103.53	73,923	+3.62(+3.62%)
Jul 31, 2018	101.63	104.14	99.90	99.91	56,064	-1.78(-1.75%)
Jul 30, 2018	100.66	103.78	100.66	101.69	110,832	+0.76(+0.75%)
Jul 27, 2018	103.01	108.79	100.54	100.93	122,900	-3.01(-2.90%)
Jul 26, 2018	110.00	110.49	101.33	103.94	195,102	-7.95(-7.11%)
Jul 25, 2018	114.18	114.18	111.35	111.89	58,164	-2.77(-2.42%)
Jul 24, 2018	120.34	120.34	114.19	114.66	76,002	-5.69(-4.73%)
Jul 23, 2018	123.24	123.24	117.26	120.35	91,010	-3.64(-2.94%)
Jul 20, 2018	120.32	125.14	120.32	123.99	98,890	+3.68(+3.06%)
Jul 19, 2018	116.43	120.68	115.65	120.31	74,635	+3.91(+3.36%)
Jul 18, 2018	113.92	116.72	113.92	116.40	35,327	+2.34(+2.05%)
Jul 17, 2018	111.83	114.70	111.35	114.06	98,846	+2.15(+1.92%)
Jul 16, 2018	110.72	113.92	110.72	111.91	51,159	+1.31(+1.18%)
Jul 13, 2018	112.44	112.44	109.62	110.60	36,767	-2.55(-2.25%)
Jul 12, 2018	115.61	115.61	113.14	113.15	33,384	-1.74(-1.51%)
Jul 11, 2018	114.87	116.11	113.57	114.89	75,830	+0.02(+0.02%)
Jul 10, 2018	115.55	117.31	114.04	114.87	41,552	-1.33(-1.14%)
Jul 09, 2018		117.62	115.31	116.20	54,642	+0.89(+0.77%)
Jul 06, 2018	114.59	115.58	114.12	115.31	27,262	+2.49(+2.21%)
Jul 05, 2018	113.28	113.67	109.71	112.82	56,198	+0.07(+0.06%)
Jul 03, 2018		112.75	112.75	112.75	0	-1.74(-1.52%)
Jul 02, 2018	109.61	115.19	109.61	114.49	51,105	+3.48(+3.13%)
Jun 29, 2018	114.85	114.85	110.94	111.01	61,870	-2.98(-2.61%)
Jun 28, 2018	114.45	115.39	113.96	113.99	35,425	-1.82(-1.57%)
Jun 27, 2018	118.92	120.16	115.64	115.81	40,469	-3.32(-2.79%)
Jun 26, 2018	118.56	122.19	118.17	119.13	26,876	+0.58(+0.49%)
Jun 25, 2018	120.12	121.29	116.90	118.55	29,453	-2.13(-1.76%)
Jun 22, 2018	121.75	121.75	120.00	120.68	52,880	-0.31(-0.26%)
Jun 21, 2018	122.33	123.22	120.11	120.99	53,058	-2.97(-2.40%)
Jun 20, 2018	121.22	125.13	121.22	123.96	68,997	+2.32(+1.91%)
Jun 19, 2018	117.89	123.02	117.12	121.64	51,810	+2.72(+2.29%)
Jun 18, 2018	113.70	118.92	113.45	118.92	58,503	+5.17(+4.55%)
Jun 15, 2018		115.01	115.01	113.75	90,019	-1.26(-1.10%)
Jun 14, 2018	115.17	116.80	113.87	115.01	33,796	+0.07(+0.06%)
Jun 13, 2018	116.83	117.40	113.75	114.94	31,306	-1.19(-1.02%)
Jun 12, 2018	115.51	116.97	114.44	116.13	31,081	+0.80(+0.69%)
Jun 11, 2018	112.91	115.99	112.91	115.33	58,141	+2.00(+1.76%)
Jun 08, 2018	114.93	115.48	110.52	113.33	42,108	-1.79(-1.55%)
Jun 07, 2018	116.20	117.38	112.50	115.12	70,787	+0.09(+0.08%)
Jun 06, 2018	112.33	115.50	111.87	115.03	71,015	+3.82(+3.43%)
Jun 05, 2018	110.50	112.25	109.76	111.21	35,582	+0.95(+0.86%)
Jun 04, 2018	109.10	110.99	108.16	110.26	33,608	+1.76(+1.62%)

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.