World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	13.60	14.25	13.42	14.12	173,800	+0.88(+6.65%)
May 29, 2003	13.02	13.48	12.93	13.24	149,700	+0.36(+2.80%)
May 28, 2003	13.25	13.25	12.81	12.88	87,900	-0.12(-0.92%)
May 27, 2003	13.10	13.25	12.74	13.00	147,000	-0.06(-0.46%)
May 23, 2003	12.94	13.37	12.76	13.06	118,800	+0.26(+2.03%)
May 22, 2003	12.51	12.86	12.40	12.80	133,000	+0.55(+4.49%)
May 21, 2003	11.90	12.87	11.78	12.25	287,300	+0.46(+3.90%)
May 20, 2003	11.95	12.00	11.76	11.79	49,700	-0.16(-1.34%)
May 19, 2003	10.90	11.99	10.90	11.95	153,800	+0.51(+4.46%)
May 16, 2003	11.15	11.63	11.15	11.44	84,600	-0.13(-1.12%)
May 15, 2003	11.84	11.93	11.47	11.57	105,800	-0.13(-1.12%)
May 14, 2003	10.75	11.84	10.75	11.70	201,700	+0.50(+4.46%)
May 13, 2003	11.18	11.20	11.07	11.20	68,100	+0.03(+0.27%)
May 12, 2003	10.94	11.17	10.76	11.17	24,800	+0.26(+2.38%)
May 09, 2003	10.81	10.99	10.70	10.91	16,300	+0.10(+0.92%)
May 08, 2003	11.06	11.20	10.51	10.81	59,400	-0.30(-2.69%)
May 07, 2003	11.15	11.21	11.07	11.11	55,100	-0.04(-0.36%)
May 06, 2003	11.01	11.25	11.01	11.15	81,700	+0.05(+0.45%)
May 05, 2003	11.00	11.24	10.96	11.10	119,700	+0.05(+0.45%)
May 02, 2003	11.00	11.10	10.75	11.05	93,000	+0.10(+0.91%)
May 01, 2003	11.16	11.16	10.70	10.95	47,600	+0.11(+1.01%)
Apr 30, 2003	10.98	11.00	10.75	10.84	39,800	+0.06(+0.56%)
Apr 29, 2003	11.45	11.45	10.75	10.78	205,400	-0.56(-4.94%)
Apr 28, 2003	10.70	11.50	10.50	11.34	130,400	+0.60(+5.59%)
Apr 25, 2003	10.51	10.75	10.40	10.74	127,100	+0.23(+2.19%)
Apr 24, 2003	10.73	10.80	10.23	10.51	55,300	-0.25(-2.32%)
Apr 23, 2003	10.68	10.84	10.52	10.76	21,300	+0.19(+1.80%)
Apr 22, 2003	10.49	10.58	10.30	10.57	69,300	+0.08(+0.76%)
Apr 21, 2003	10.40	10.80	10.31	10.49	59,200	+0.10(+0.96%)
Apr 17, 2003	10.15	10.39	9.900	10.39	64,700	+0.49(+4.95%)
Apr 16, 2003	9.980	10.40	9.900	9.900	88,500	+0.17(+1.75%)
Apr 15, 2003	9.260	10.10	9.150	9.730	81,100	+0.50(+5.42%)
Apr 14, 2003	9.170	9.300	9.150	9.230	8,000	+0.05(+0.54%)
Apr 11, 2003	9.300	9.330	9.180	9.180	36,700	-0.01(-0.11%)
Apr 10, 2003	9.190	9.400	9.190	9.190	36,700	+0.08(+0.88%)
Apr 09, 2003	9.150	9.170	9.100	9.110	34,400	-0.01(-0.11%)
Apr 08, 2003	9.130	9.130	9.080	9.120	8,600	-0.02(-0.22%)
Apr 07, 2003	9.010	9.140	9.000	9.140	21,400	+0.14(+1.56%)
Apr 04, 2003	9.110	9.130	9.000	9.000	19,200	+0.00(+0.00%)
Apr 03, 2003	9.110	9.110	8.990	9.000	149,300	-0.10(-1.10%)
Apr 02, 2003	9.130	9.140	9.010	9.100	52,000	+0.02(+0.22%)
Apr 01, 2003	9.010	9.080	8.980	9.080	32,200	+0.08(+0.89%)
Mar 31, 2003	9.010	9.150	9.000	9.000	26,100	-0.09(-0.99%)
Mar 28, 2003	8.990	9.100	8.990	9.090	8,100	+0.06(+0.66%)
Mar 27, 2003	8.970	9.100	8.970	9.030	12,000	+0.05(+0.56%)
Mar 26, 2003	9.100	9.100	8.850	8.980	23,700	-0.12(-1.32%)
Mar 25, 2003	8.980	9.100	8.690	9.100	24,600	+0.10(+1.11%)
Mar 24, 2003	9.200	9.200	9.000	9.000	27,468	-0.14(-1.53%)
Mar 21, 2003	8.780	9.150	8.600	9.140	6,390,000	+0.53(+6.16%)
Mar 20, 2003	8.900	9.000	8.600	8.610	45,600	-0.39(-4.33%)
Mar 19, 2003	9.080	9.207	8.890	9.000	103,346	-0.13(-1.42%)
Mar 18, 2003	8.980	9.200	8.890	9.130	74,044	+0.13(+1.44%)
Mar 17, 2003	8.935	9.060	8.750	9.000	30,800	+0.06(+0.67%)
Mar 14, 2003	8.940	8.990	8.850	8.940	23,604	+0.00(+0.00%)
Mar 13, 2003	8.700	9.200	8.700	8.940	19,500	+0.19(+2.17%)
Mar 12, 2003	8.530	8.750	8.530	8.750	18,200	+0.16(+1.86%)
Mar 11, 2003	8.560	8.600	8.510	8.590	33,700	+0.03(+0.35%)
Mar 10, 2003	8.540	8.590	8.530	8.560	11,700	+0.01(+0.12%)
Mar 07, 2003	8.550	8.590	8.550	8.550	29,200	-0.01(-0.12%)
Mar 06, 2003	8.660	8.690	8.500	8.560	34,100	-0.03(-0.35%)
Mar 05, 2003	9.000	9.000	8.560	8.590	23,900	-0.21(-2.39%)
Mar 04, 2003	8.780	9.020	8.620	8.800	30,500	-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.