Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.14	13.32	12.90	13.32	9,820	+0.40(+3.12%)
May 28, 2009	12.92	13.06	12.86	12.92	2,836	+0.01(+0.11%)
May 27, 2009	13.16	13.21	12.90	12.90	3,757	-0.28(-2.13%)
May 26, 2009	13.19	13.84	13.05	13.18	4,047	+0.24(+1.82%)
May 22, 2009	13.43	13.81	12.80	12.95	3,359	-0.16(-1.20%)
May 21, 2009	13.76	14.28	13.07	13.11	93,314	-0.65(-4.72%)
May 20, 2009	13.55	13.80	13.55	13.76	8,644	-0.01(-0.07%)
May 19, 2009	13.42	13.79	13.42	13.77	21,129	+0.14(+1.01%)
May 18, 2009	13.65	13.79	13.30	13.63	10,131	+0.43(+3.28%)
May 15, 2009	13.44	13.75	12.91	13.19	11,180	-0.07(-0.52%)
May 14, 2009	12.98	13.79	12.98	13.26	32,803	-0.23(-1.68%)
May 13, 2009	13.90	14.27	13.27	13.49	11,031	-1.08(-7.43%)
May 12, 2009	14.75	14.75	14.28	14.57	4,014	-0.16(-1.07%)
May 11, 2009	12.09	15.15	11.82	14.73	73,403	+2.48(+20.26%)
May 08, 2009	11.40	12.56	11.17	12.25	36,658	+0.80(+6.96%)
May 07, 2009	11.09	11.45	10.59	11.45	3,656	+0.08(+0.69%)
May 06, 2009	11.48	11.57	11.35	11.37	3,209	-0.15(-1.28%)
May 05, 2009	11.43	11.57	11.32	11.52	1,299	+0.24(+2.09%)
May 04, 2009	11.36	11.57	11.23	11.28	16,921	-0.29(-2.47%)
May 01, 2009	11.35	11.59	11.25	11.57	16,541	+0.34(+3.07%)
Apr 30, 2009	10.17	11.66	10.16	11.23	53,082	+1.06(+10.46%)
Apr 29, 2009	10.34	10.47	10.16	10.16	3,228	-0.07(-0.67%)
Apr 28, 2009	10.19	10.27	10.19	10.23	1,015	+0.04(+0.39%)
Apr 27, 2009	10.14	10.28	10.14	10.19	3,467	+0.04(+0.39%)
Apr 24, 2009	10.14	10.15	9.847	10.15	105,112	+0.01(+0.10%)
Apr 23, 2009	9.935	10.22	9.906	10.14	33,938	-0.01(-0.10%)
Apr 22, 2009	9.896	10.24	9.896	10.15	4,163	+0.01(+0.10%)
Apr 21, 2009	9.970	10.14	9.935	10.14	42,934	+0.22(+2.18%)
Apr 20, 2009	9.896	10.09	9.896	9.925	1,624	-0.11(-1.08%)
Apr 17, 2009	9.994	10.08	9.896	10.03	27,507	+0.12(+1.19%)
Apr 16, 2009	9.896	9.945	9.896	9.915	8,442	+0.02(+0.20%)
Apr 15, 2009	9.945	9.945	9.896	9.896	3,656	-0.10(-0.99%)
Apr 14, 2009	9.896	9.994	9.896	9.994	3,704	+0.09(+0.89%)
Apr 13, 2009	9.925	9.925	9.906	9.906	814	-0.28(-2.71%)
Apr 09, 2009	10.10	10.18	10.08	10.18	1,066	+0.08(+0.78%)
Apr 08, 2009	10.09	10.19	10.09	10.10	14,118	+0.06(+0.59%)
Apr 07, 2009	9.906	10.24	9.906	10.04	7,110	-0.05(-0.49%)
Apr 06, 2009	10.08	10.09	10.08	10.09	583	+0.10(+0.98%)
Apr 03, 2009	10.00	10.14	9.945	9.994	17,440	+0.23(+2.32%)
Apr 02, 2009	10.24	10.24	9.768	9.768	3,878	-0.55(-5.34%)
Apr 01, 2009	9.896	10.50	9.896	10.32	4,132	-0.10(-0.95%)
Mar 31, 2009	9.935	10.42	9.896	10.42	10,623	+0.52(+5.27%)
Mar 30, 2009	9.896	9.896	9.896	9.896	2,108	-0.43(-4.19%)
Mar 26, 2009	9.059	10.33	9.059	10.33	9,539	+1.34(+14.90%)
Mar 25, 2009	8.724	9.699	8.724	8.990	2,400	+0.07(+0.77%)
Mar 24, 2009	9.364	9.384	8.803	8.921	11,937	-0.87(-8.85%)
Mar 23, 2009	8.468	9.807	8.157	9.787	23,432	+1.46(+17.49%)
Mar 20, 2009	8.468	8.813	8.320	8.330	31,793	-0.04(-0.47%)
Mar 19, 2009	8.370	8.370	8.370	8.370	3,229	+0.00(+0.00%)
Mar 18, 2009	7.576	8.370	7.576	8.370	1,218	+0.01(+0.12%)
Mar 17, 2009	8.370	8.370	8.350	8.360	1,040	+0.09(+1.07%)
Mar 16, 2009	8.153	8.370	8.092	8.271	3,503	-0.05(-0.59%)
Mar 13, 2009	7.995	8.320	7.877	8.320	4,854	+0.32(+4.01%)
Mar 12, 2009	7.661	8.370	7.661	7.999	12,549	-0.53(-6.19%)
Mar 11, 2009	7.286	8.527	7.286	8.527	9,445	+1.15(+15.62%)
Mar 10, 2009	7.198	8.163	7.139	7.375	14,846	-0.15(-1.96%)
Mar 09, 2009	7.970	8.055	7.385	7.523	3,851	-0.84(-10.01%)
Mar 06, 2009	8.813	8.862	7.670	8.360	2,584	-0.24(-2.75%)
Mar 05, 2009	8.507	8.799	8.163	8.596	2,339	-0.04(-0.46%)
Mar 04, 2009	8.773	8.862	8.360	8.635	2,845	-0.08(-0.90%)

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.