World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	88.93	90.70	87.10	89.92	0	-0.01(-0.01%)
Sep 27, 2013	89.74	90.42	89.49	89.93	0	+0.07(+0.08%)
Sep 26, 2013	88.51	90.57	88.51	89.86	125,411	+1.23(+1.39%)
Sep 25, 2013	89.15	89.49	87.86	88.63	63,592	-0.46(-0.52%)
Sep 24, 2013	88.58	90.34	87.68	89.09	88,045	+0.49(+0.55%)
Sep 23, 2013	88.71	89.27	87.15	88.60	57,019	+0.11(+0.12%)
Sep 20, 2013	89.44	90.15	87.85	88.49	0	-0.97(-1.08%)
Sep 19, 2013	88.76	90.00	88.51	89.46	0	+1.04(+1.18%)
Sep 18, 2013	87.51	88.95	87.16	88.42	0	+0.65(+0.74%)
Sep 17, 2013	87.47	88.00	86.67	87.77	0	+0.63(+0.72%)
Sep 16, 2013	87.61	87.84	87.08	87.14	0	+0.12(+0.14%)
Sep 13, 2013	85.48	87.08	84.46	87.02	0	+1.95(+2.29%)
Sep 12, 2013	85.12	85.74	84.47	85.07	0	-0.57(-0.67%)
Sep 11, 2013	82.50	85.75	82.10	85.64	0	-1.15(-1.33%)
Sep 10, 2013	87.05	87.44	86.08	86.79	43,738	+0.23(+0.27%)
Sep 09, 2013	84.98	86.76	84.67	86.56	0	+1.57(+1.85%)
Sep 06, 2013	84.77	85.50	82.91	84.99	0	+0.38(+0.45%)
Sep 05, 2013	85.99	85.99	84.22	84.61	110,808	-1.13(-1.32%)
Sep 04, 2013	86.66	86.66	84.24	85.74	0	-0.89(-1.03%)
Sep 03, 2013	86.14	86.99	85.41	86.63	0	+0.96(+1.12%)
Aug 30, 2013	85.88	86.54	85.23	85.67	0	-0.54(-0.63%)
Aug 29, 2013	84.55	86.26	84.27	86.21	45,828	+1.56(+1.84%)
Aug 28, 2013	84.52	85.15	83.53	84.65	0	+0.07(+0.08%)
Aug 27, 2013	85.52	86.74	84.23	84.58	42,432	-1.79(-2.07%)
Aug 26, 2013	86.64	87.15	85.75	86.37	0	-0.40(-0.46%)
Aug 23, 2013	86.95	88.40	86.40	86.77	0	-0.26(-0.30%)
Aug 22, 2013	87.09	87.72	86.11	87.03	81,556	-0.78(-0.89%)
Aug 21, 2013	88.05	88.35	86.95	87.81	0	-0.37(-0.42%)
Aug 20, 2013	86.24	89.51	86.24	88.18	184,817	+2.12(+2.46%)
Aug 19, 2013	86.67	88.00	86.03	86.06	81,200	-0.75(-0.86%)
Aug 16, 2013	85.91	87.26	85.54	86.81	0	+1.02(+1.19%)
Aug 15, 2013	85.73	86.12	84.93	85.79	87,197	-0.83(-0.96%)
Aug 14, 2013	87.16	87.32	86.18	86.62	78,670	-0.74(-0.85%)
Aug 13, 2013	85.52	87.40	85.08	87.36	50,655	+1.66(+1.94%)
Aug 12, 2013	85.95	86.30	84.17	85.70	50,289	+1.00(+1.18%)
Aug 09, 2013	84.82	85.67	84.34	84.70	25,998	-0.48(-0.56%)
Aug 08, 2013	84.03	85.75	83.38	85.18	106,274	+1.45(+1.73%)
Aug 07, 2013	83.96	84.44	82.94	83.73	101,480	-0.47(-0.56%)
Aug 06, 2013	84.97	85.11	83.53	84.20	75,928	-1.15(-1.35%)
Aug 05, 2013	85.39	86.16	84.99	85.35	56,253	-0.38(-0.44%)
Aug 02, 2013	85.68	87.30	85.00	85.73	141,064	-0.28(-0.33%)
Aug 01, 2013	83.11	86.53	83.11	86.01	117,847	+2.73(+3.28%)
Jul 31, 2013	82.62	84.01	82.51	83.28	0	+1.05(+1.28%)
Jul 30, 2013	81.37	82.74	81.05	82.23	0	+1.18(+1.46%)
Jul 29, 2013	81.83	83.00	80.87	81.05	0	-0.62(-0.76%)
Jul 26, 2013	80.00	82.34	79.37	81.67	0	+1.57(+1.96%)
Jul 25, 2013	84.00	85.50	79.25	80.10	0	-3.64(-4.35%)
Jul 24, 2013	85.10	85.18	83.12	83.74	0	-1.42(-1.67%)
Jul 23, 2013	85.49	86.14	84.42	85.16	0	+0.09(+0.11%)
Jul 22, 2013	84.22	85.71	84.11	85.07	0	-0.11(-0.13%)
Jul 19, 2013	82.22	85.35	81.55	85.18	0	+3.11(+3.79%)
Jul 18, 2013	81.77	83.60	81.77	82.07	0	+0.63(+0.77%)
Jul 17, 2013	80.22	82.20	80.16	81.44	120,520	+0.73(+0.90%)
Jul 16, 2013	80.00	82.00	79.81	80.71	0	+0.54(+0.67%)
Jul 15, 2013	81.61	81.61	79.73	80.17	0	-1.83(-2.23%)
Jul 12, 2013	79.95	82.73	79.95	82.00	0	+1.89(+2.36%)
Jul 11, 2013	78.66	80.57	78.22	80.11	0	+2.37(+3.05%)
Jul 10, 2013	77.67	80.62	75.97	77.74	0	+1.74(+2.29%)
Jul 09, 2013	78.09	77.70	75.12	76.00	0	-1.70(-2.19%)
Jul 08, 2013	77.88	78.47	76.50	77.70	383,913	-0.50(-0.64%)
Jul 05, 2013	85.66	86.99	77.61	78.20	0	-10.51(-11.85%)
Jul 03, 2013	88.10	88.91	86.95	88.71	0	+0.05(+0.06%)
Jul 02, 2013	86.34	88.73	86.29	88.66	0	+2.02(+2.33%)

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.