World Acceptance Cp (NQ: WRLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	86.82	89.04	86.79	88.86	0	+1.86(+2.14%)
Apr 29, 2013	87.18	87.79	86.55	87.00	112,019	+0.33(+0.38%)
Apr 26, 2013	87.22	87.54	86.17	86.67	154,794	-0.10(-0.12%)
Apr 25, 2013	87.50	90.41	86.71	86.77	137,682	-0.42(-0.48%)
Apr 24, 2013	91.31	91.31	86.31	87.19	242,956	-4.21(-4.61%)
Apr 23, 2013	91.50	92.63	91.01	91.40	360,391	-0.41(-0.45%)
Apr 22, 2013	89.73	92.18	89.32	91.81	227,321	+2.22(+2.48%)
Apr 19, 2013	86.36	89.60	86.36	89.59	271,575	+3.27(+3.78%)
Apr 18, 2013	85.68	86.82	84.09	86.33	107,720	+1.00(+1.17%)
Apr 17, 2013	83.17	85.65	82.40	85.33	122,578	+1.42(+1.69%)
Apr 16, 2013	80.77	84.48	80.40	83.91	80,658	+3.77(+4.70%)
Apr 15, 2013	83.24	83.70	79.93	80.14	99,742	-3.20(-3.84%)
Apr 12, 2013	83.49	84.36	82.91	83.34	61,032	-0.18(-0.22%)
Apr 11, 2013	83.21	84.78	83.19	83.52	60,475	+0.01(+0.01%)
Apr 10, 2013	82.38	83.99	82.38	83.51	76,169	+1.11(+1.35%)
Apr 09, 2013	81.41	83.56	81.07	82.40	73,400	+1.25(+1.54%)
Apr 08, 2013	80.77	81.23	79.84	81.15	91,825	+0.53(+0.66%)
Apr 05, 2013	80.27	80.84	79.55	80.62	42,217	-0.60(-0.74%)
Apr 04, 2013	82.08	82.29	80.94	81.22	63,945	-0.56(-0.68%)
Apr 03, 2013	84.34	84.34	81.78	81.78	68,656	-2.47(-2.93%)
Apr 02, 2013	82.38	84.49	82.00	84.25	175,671	-0.16(-0.19%)
Apr 01, 2013	86.04	86.49	83.97	84.41	136,005	-1.46(-1.70%)
Mar 28, 2013	82.94	87.19	82.36	85.87	139,272	+3.03(+3.66%)
Mar 27, 2013	83.17	83.62	82.49	82.84	99,842	-0.53(-0.64%)
Mar 26, 2013	82.68	83.67	82.30	83.37	94,865	+1.06(+1.29%)
Mar 25, 2013	82.00	83.12	81.29	82.31	91,814	+0.41(+0.50%)
Mar 22, 2013	81.92	82.23	81.02	81.90	101,516	+0.37(+0.45%)
Mar 21, 2013	80.74	81.79	80.11	81.53	75,709	+0.29(+0.36%)
Mar 20, 2013	79.43	81.24	79.31	81.24	86,332	+2.10(+2.65%)
Mar 19, 2013	78.36	79.56	77.85	79.14	114,484	+0.69(+0.88%)
Mar 18, 2013	78.86	79.29	77.89	78.45	96,209	-1.22(-1.53%)
Mar 15, 2013	78.90	79.92	78.62	79.67	210,209	+0.66(+0.84%)
Mar 14, 2013	78.99	79.50	78.62	79.01	85,497	+0.02(+0.03%)
Mar 13, 2013	80.00	80.01	78.80	78.99	51,212	-0.84(-1.05%)
Mar 12, 2013	79.06	79.97	79.06	79.83	67,006	+0.48(+0.60%)
Mar 11, 2013	79.22	79.35	78.46	79.35	113,159	+0.15(+0.19%)
Mar 08, 2013	79.76	79.76	78.61	79.20	105,344	-0.01(-0.01%)
Mar 07, 2013	79.00	79.30	78.33	79.21	38,686	-0.03(-0.04%)
Mar 06, 2013	79.21	79.27	78.63	79.24	57,187	+0.35(+0.44%)
Mar 05, 2013	79.00	79.31	78.50	78.89	100,068	+0.17(+0.22%)
Mar 04, 2013	78.50	78.97	77.75	78.72	83,972	-0.12(-0.15%)
Mar 01, 2013	78.14	78.99	76.84	78.84	96,103	+0.14(+0.18%)
Feb 28, 2013	77.33	79.27	75.72	78.70	287,516	+2.73(+3.59%)
Feb 27, 2013	75.62	76.73	73.90	75.97	412,826	+0.18(+0.24%)
Feb 26, 2013	77.50	77.50	75.74	75.79	209,548	-1.29(-1.67%)
Feb 25, 2013	79.33	79.33	77.04	77.08	120,510	-1.81(-2.29%)
Feb 22, 2013	78.62	78.96	78.29	78.89	27,569	+0.76(+0.97%)
Feb 21, 2013	79.24	79.37	78.01	78.13	93,096	-1.10(-1.39%)
Feb 20, 2013	80.16	80.49	79.16	79.23	112,302	-1.08(-1.34%)
Feb 19, 2013	79.18	80.35	78.66	80.31	87,997	+1.65(+2.10%)
Feb 15, 2013	78.50	79.76	78.26	78.66	73,161	+0.36(+0.46%)
Feb 14, 2013	77.84	78.47	77.84	78.30	54,323	+0.05(+0.06%)
Feb 13, 2013	78.14	78.30	77.26	78.25	67,742	+0.08(+0.10%)
Feb 12, 2013	77.90	78.30	77.80	78.17	48,005	+0.27(+0.35%)
Feb 11, 2013	78.00	78.22	77.58	77.90	82,354	-0.30(-0.38%)
Feb 08, 2013	77.80	78.31	77.74	78.20	66,084	+0.50(+0.64%)
Feb 07, 2013	77.69	78.05	77.00	77.70	96,325	+0.15(+0.19%)
Feb 06, 2013	77.00	77.65	76.37	77.55	83,849	+0.91(+1.19%)
Feb 04, 2013	77.05	77.99	76.32	76.64	142,709	-1.75(-2.23%)
Feb 01, 2013	77.66	78.63	77.63	78.39	143,605	+0.84(+1.08%)
Jan 31, 2013	76.15	77.64	75.79	77.55	173,734	+2.24(+2.97%)
Jan 30, 2013	76.50	76.50	72.12	75.31	120,511	-1.45(-1.89%)
Jan 29, 2013	75.78	76.84	75.64	76.76	112,340	+0.80(+1.05%)
Jan 28, 2013	75.03	76.08	74.48	75.96	112,461	+0.84(+1.12%)
Jan 25, 2013	75.00	75.24	74.18	75.12	81,450	+0.38(+0.51%)
Jan 24, 2013	74.25	74.94	73.64	74.74	47,090	+0.46(+0.62%)
Jan 23, 2013	73.88	74.68	73.83	74.28	76,162	+0.19(+0.26%)
Jan 22, 2013	73.70	74.17	73.05	74.09	116,376	+0.28(+0.38%)
Jan 18, 2013	72.84	74.07	72.84	73.81	47,879	+0.82(+1.12%)
Jan 17, 2013	73.41	73.93	72.19	72.99	96,430	-0.13(-0.18%)
Jan 16, 2013	73.04	73.36	72.64	73.12	138,270	+0.12(+0.16%)
Jan 15, 2013	73.17	73.25	72.33	73.00	99,441	-0.54(-0.73%)
Jan 14, 2013	74.09	74.18	73.34	73.54	64,525	-0.57(-0.77%)
Jan 11, 2013	74.66	74.74	74.06	74.11	73,793	-0.54(-0.72%)
Jan 10, 2013	74.73	74.90	74.44	74.65	97,766	+0.29(+0.39%)
Jan 09, 2013	74.49	74.91	73.85	74.36	100,837	+0.10(+0.13%)
Jan 08, 2013	75.30	75.94	73.96	74.26	175,708	-1.06(-1.41%)
Jan 07, 2013	75.78	76.35	75.32	75.32	82,380	-0.53(-0.70%)
Jan 04, 2013	75.33	76.22	74.89	75.85	70,085	+1.10(+1.47%)
Jan 03, 2013	74.46	75.49	74.32	74.75	121,440	+0.39(+0.52%)
Jan 02, 2013	74.52	75.06	73.72	74.36	279,133	-0.25(-0.34%)
Dec 31, 2012	72.77	74.94	72.62	74.61	123,206	+1.69(+2.32%)
Dec 28, 2012	72.58	73.36	72.58	72.92	70,537	-0.04(-0.05%)
Dec 27, 2012	72.68	73.05	71.73	72.96	111,539	+0.22(+0.30%)
Dec 26, 2012	73.83	74.03	72.52	72.74	68,068	-1.13(-1.53%)
Dec 24, 2012	73.39	73.99	72.58	73.87	52,711	+0.28(+0.38%)
Dec 21, 2012	73.07	73.67	72.03	73.59	254,100	+0.10(+0.14%)
Dec 20, 2012	72.82	73.97	71.98	73.49	98,825	+0.80(+1.10%)
Dec 19, 2012	72.90	73.12	72.30	72.69	110,892	-0.28(-0.38%)
Dec 18, 2012	72.79	73.25	72.21	72.97	188,233	+0.22(+0.30%)
Dec 17, 2012	72.68	73.08	72.14	72.75	81,972	+0.32(+0.44%)
Dec 14, 2012	72.57	72.67	70.69	72.43	146,433	-0.40(-0.55%)
Dec 13, 2012	72.95	73.43	72.54	72.83	128,174	-0.44(-0.60%)
Dec 04, 2012	71.91	73.38	71.17	73.27	191,948	+0.26(+0.36%)
Nov 30, 2012	74.00	74.00	72.89	73.01	314,029	-0.86(-1.16%)
Nov 29, 2012	73.50	75.28	72.13	73.87	112,493	+0.75(+1.03%)
Nov 28, 2012	72.34	73.23	72.11	73.12	95,708	+0.49(+0.67%)
Nov 27, 2012	72.37	73.49	72.15	72.63	191,826	+0.01(+0.01%)
Nov 26, 2012	70.50	72.84	70.34	72.62	156,882	+1.58(+2.22%)
Nov 23, 2012	71.00	71.61	70.75	71.04	28,526	+0.12(+0.17%)
Nov 21, 2012	69.82	71.30	69.82	70.92	101,206	+0.95(+1.36%)
Nov 20, 2012	69.50	70.12	68.92	69.97	195,952	-0.02(-0.03%)
Nov 19, 2012	66.99	70.99	66.75	69.99	286,152	+3.54(+5.33%)
Nov 16, 2012	65.01	66.50	64.26	66.45	405,111	+1.28(+1.96%)
Nov 15, 2012	64.92	65.68	64.57	65.17	289,734	-0.24(-0.37%)
Nov 14, 2012	65.50	65.99	65.23	65.41	172,981	-0.14(-0.21%)
Nov 13, 2012	65.51	66.48	64.88	65.55	97,539	-0.30(-0.46%)
Nov 12, 2012	65.82	66.16	65.62	65.85	165,978	+0.12(+0.18%)
Nov 09, 2012	65.56	66.58	65.42	65.73	122,222	+0.05(+0.08%)
Nov 08, 2012	65.74	66.48	65.50	65.68	134,063	-0.13(-0.20%)
Nov 07, 2012	66.49	66.64	65.08	65.81	330,190	-1.31(-1.95%)
Nov 06, 2012	67.00	67.44	66.68	67.12	52,708	+0.28(+0.42%)
Nov 05, 2012	67.03	67.17	66.77	66.84	80,268	-0.12(-0.18%)
Nov 02, 2012	66.98	67.56	65.97	66.96	149,760	-0.03(-0.04%)
Nov 01, 2012	66.60	67.04	66.27	66.99	163,692	+0.23(+0.34%)
Oct 31, 2012	65.19	67.01	64.70	66.76	175,346	+1.00(+1.52%)
Oct 26, 2012	64.12	65.76	65.76	65.76	103,900	+2.14(+3.36%)
Oct 25, 2012	62.22	66.54	61.00	63.62	458,688	-4.16(-6.14%)
Oct 24, 2012	67.10	70.95	67.10	67.78	89,516	+0.75(+1.12%)
Oct 23, 2012	66.03	67.13	65.72	67.03	61,026	+0.22(+0.33%)
Oct 19, 2012	66.26	67.03	66.25	66.81	97,817	+0.30(+0.45%)
Oct 18, 2012	67.03	67.89	66.23	66.51	50,685	-0.72(-1.07%)
Oct 17, 2012	66.78	67.43	66.40	67.23	46,761	+0.52(+0.78%)
Oct 16, 2012	66.76	66.86	66.29	66.71	73,071	+0.11(+0.17%)
Oct 15, 2012	66.33	66.73	65.50	66.60	87,185	+0.24(+0.36%)
Oct 12, 2012	67.06	67.27	65.64	66.36	70,575	-0.87(-1.29%)
Oct 11, 2012	67.00	67.64	66.72	67.23	91,210	+0.58(+0.87%)
Oct 10, 2012	67.02	67.59	66.42	66.65	50,605	-0.49(-0.73%)
Oct 09, 2012	68.99	69.06	66.44	67.14	170,872	-1.58(-2.30%)
Oct 08, 2012	68.95	69.14	68.05	68.72	63,675	-0.27(-0.39%)
Oct 05, 2012	70.68	71.22	68.77	68.99	84,489	-1.52(-2.16%)
Oct 04, 2012	69.50	71.22	69.47	70.51	84,358	+1.05(+1.51%)
Oct 03, 2012	68.98	69.87	68.55	69.46	108,052	+0.77(+1.12%)
Oct 02, 2012	68.40	69.17	67.99	68.69	146,157	+0.33(+0.48%)
Oct 01, 2012	68.04	68.55	66.50	68.36	205,399	+0.91(+1.35%)
Sep 28, 2012	68.14	68.39	67.44	67.45	88,062	-1.20(-1.75%)
Sep 27, 2012	68.41	68.65	67.31	68.65	147,511	+0.64(+0.94%)
Sep 26, 2012	69.33	69.86	66.79	68.01	137,663	-1.35(-1.95%)
Sep 25, 2012	70.84	71.03	67.45	69.36	436,276	-1.04(-1.48%)
Sep 24, 2012	70.75	72.28	69.20	70.40	241,701	-0.62(-0.87%)
Sep 21, 2012	74.86	74.86	70.70	71.02	188,103	-3.08(-4.16%)
Sep 20, 2012	75.75	76.53	73.44	74.10	162,350	-2.18(-2.86%)
Sep 19, 2012	76.68	76.84	76.12	76.28	148,462	-0.40(-0.52%)
Sep 18, 2012	76.10	76.89	76.09	76.68	92,614	+0.69(+0.91%)
Sep 17, 2012	76.28	77.03	75.73	75.99	229,866	-0.64(-0.84%)
Sep 14, 2012	76.69	79.11	76.31	76.63	184,941	+0.19(+0.25%)
Sep 13, 2012	75.94	77.00	75.75	76.44	97,647	+0.44(+0.58%)
Sep 12, 2012	75.84	76.01	74.94	76.00	76,500	+0.07(+0.09%)
Sep 11, 2012	75.13	76.09	74.99	75.93	51,504	+0.55(+0.73%)
Sep 10, 2012	75.03	75.63	74.73	75.38	33,038	+0.25(+0.33%)
Sep 07, 2012	75.52	75.89	74.73	75.13	86,412	+0.15(+0.20%)
Sep 06, 2012	74.87	76.13	74.83	74.98	214,696	+0.53(+0.71%)
Sep 05, 2012	73.84	74.99	73.67	74.45	159,458	+0.34(+0.45%)
Sep 04, 2012	75.79	75.81	72.83	74.11	130,909	+1.11(+1.53%)
Aug 31, 2012	73.40	73.60	72.65	73.00	93,661	-0.01(-0.01%)
Aug 30, 2012	73.05	73.32	72.86	73.01	48,325	-0.46(-0.63%)
Aug 29, 2012	73.63	74.19	73.25	73.47	77,640	+0.89(+1.23%)
Aug 27, 2012	73.63	73.63	72.21	72.58	79,331	-0.96(-1.31%)
Aug 24, 2012	73.56	74.17	73.09	73.54	108,741	+0.02(+0.03%)
Aug 23, 2012	73.15	73.84	72.74	73.52	121,635	+0.19(+0.26%)
Aug 22, 2012	73.84	74.68	73.11	73.33	100,642	-0.83(-1.12%)
Aug 21, 2012	74.61	75.62	74.06	74.16	104,192	-0.29(-0.39%)
Aug 20, 2012	73.97	74.76	73.59	74.45	105,153	+0.26(+0.35%)
Aug 17, 2012	74.00	74.34	73.44	74.19	159,015	+0.23(+0.31%)
Aug 16, 2012	72.83	74.32	72.83	73.96	160,803	+0.86(+1.18%)
Aug 15, 2012	72.58	74.29	72.30	73.10	275,629	+0.34(+0.47%)
Aug 14, 2012	72.63	73.62	71.90	72.76	210,511	+0.49(+0.68%)
Aug 13, 2012	71.56	73.18	70.54	72.27	163,924	+0.66(+0.92%)
Aug 10, 2012	71.97	72.31	71.05	71.61	112,429	-0.32(-0.44%)
Aug 09, 2012	71.73	72.28	71.52	71.93	93,864	+0.55(+0.77%)
Aug 08, 2012	70.30	72.08	69.91	71.38	130,452	+0.71(+1.00%)
Aug 07, 2012	70.93	71.44	70.61	70.67	162,246	+0.30(+0.43%)
Aug 06, 2012	70.88	71.63	70.31	70.37	106,715	-0.36(-0.51%)
Aug 03, 2012	72.19	73.20	70.42	70.73	133,745	-0.51(-0.72%)
Aug 02, 2012	70.71	71.94	69.72	71.24	376,589	+0.24(+0.34%)
Aug 01, 2012	71.21	72.18	70.84	71.00	145,451	-0.27(-0.38%)
Jul 31, 2012	69.32	71.78	69.25	71.27	293,333	+1.65(+2.37%)
Jul 30, 2012	69.71	70.70	68.64	69.62	250,397	-0.06(-0.09%)
Jul 27, 2012	71.47	72.72	68.46	69.68	245,419	-1.31(-1.85%)
Jul 26, 2012	71.45	76.52	66.01	70.99	260,059	+3.19(+4.71%)
Jul 25, 2012	67.83	68.20	67.01	67.80	82,686	+0.49(+0.73%)
Jul 24, 2012	67.75	68.08	66.90	67.31	81,956	-0.40(-0.59%)
Jul 23, 2012	65.57	68.33	65.12	67.71	142,550	+1.09(+1.64%)
Jul 20, 2012	68.25	68.93	65.74	66.62	217,348	-2.37(-3.44%)
Jul 19, 2012	73.43	73.43	68.23	68.99	267,812	-4.42(-6.02%)
Jul 18, 2012	73.62	75.68	72.93	73.41	118,042	-0.15(-0.20%)
Jul 17, 2012	72.61	74.19	71.94	73.56	74,797	+1.55(+2.15%)
Jul 16, 2012	71.36	72.49	71.16	72.01	106,378	+0.40(+0.56%)
Jul 13, 2012	70.05	73.32	69.91	71.61	155,686	+1.61(+2.30%)
Jul 12, 2012	67.61	70.31	67.26	70.00	210,551	+1.82(+2.67%)
Jul 11, 2012	68.52	69.09	67.57	68.18	54,272	-0.34(-0.50%)
Jul 10, 2012	67.77	68.62	67.19	68.52	131,394	+1.15(+1.71%)
Jul 09, 2012	66.51	67.50	66.05	67.37	70,433	+0.58(+0.87%)
Jul 06, 2012	66.56	67.18	66.20	66.79	74,822	-0.48(-0.71%)
Jul 05, 2012	66.75	67.76	66.75	67.27	87,605	+0.28(+0.42%)
Jul 03, 2012	66.31	66.99	65.72	66.99	39,492	+0.43(+0.65%)
Jul 02, 2012	66.09	66.58	65.46	66.56	103,516	+0.76(+1.16%)
Jun 29, 2012	66.50	66.50	65.16	65.80	74,145	+0.56(+0.86%)
Jun 28, 2012	65.00	65.26	64.45	65.24	93,979	+0.12(+0.18%)
Jun 27, 2012	65.15	65.61	65.00	65.12	65,432	-0.08(-0.12%)
Jun 26, 2012	65.20	65.70	64.98	65.20	54,840	+0.20(+0.31%)
Jun 25, 2012	65.00	65.38	64.94	65.00	85,138	-0.50(-0.76%)
Jun 22, 2012	65.41	65.79	64.94	65.50	600,807	+0.30(+0.46%)
Jun 21, 2012	68.08	68.13	65.05	65.20	103,715	-2.79(-4.10%)
Jun 20, 2012	68.93	69.89	67.48	67.99	95,154	-1.10(-1.59%)
Jun 19, 2012	66.18	69.77	65.78	69.09	155,817	+2.95(+4.46%)
Jun 18, 2012	65.68	66.29	65.17	66.14	102,809	+0.00(+0.00%)
Jun 15, 2012	65.19	66.71	65.01	66.14	227,335	+0.79(+1.21%)
Jun 14, 2012	65.25	65.67	64.87	65.35	107,947	+0.38(+0.58%)
Jun 13, 2012	65.74	66.56	64.89	64.97	176,997	-0.73(-1.11%)
Jun 12, 2012	65.87	67.49	65.05	65.70	151,601	+0.46(+0.71%)
Jun 11, 2012	68.95	68.95	65.06	65.24	137,267	-2.47(-3.65%)
Jun 08, 2012	66.31	68.00	66.08	67.71	117,608	+1.13(+1.70%)
Jun 07, 2012	67.82	67.88	66.23	66.58	79,672	-0.51(-0.76%)
Jun 06, 2012	66.62	67.28	66.46	67.09	116,382	+0.99(+1.50%)
Jun 05, 2012	65.28	66.29	65.18	66.10	116,829	+0.43(+0.65%)
Jun 04, 2012	65.49	66.07	65.34	65.67	132,568	+0.20(+0.31%)
Jun 01, 2012	65.51	67.35	64.58	65.47	188,319	-2.97(-4.34%)
May 31, 2012	68.22	68.98	68.00	68.44	136,965	+0.05(+0.07%)
May 30, 2012	69.38	69.66	67.81	68.39	175,518	-1.36(-1.95%)
May 29, 2012	69.47	70.15	68.78	69.75	98,428	+0.54(+0.78%)
May 25, 2012	69.55	70.94	69.03	69.21	76,094	-0.58(-0.83%)
May 24, 2012	69.42	69.97	68.70	69.79	59,479	+0.58(+0.84%)
May 23, 2012	68.06	69.46	67.30	69.21	139,717	+0.82(+1.20%)
May 22, 2012	69.61	69.61	67.82	68.39	152,104	-1.11(-1.60%)
May 21, 2012	69.29	69.62	68.63	69.50	99,212	+0.22(+0.32%)
May 18, 2012	69.93	70.93	68.50	69.28	120,210	-0.69(-0.99%)
May 17, 2012	70.60	71.09	69.87	69.97	136,711	-0.51(-0.72%)
May 16, 2012	70.22	70.80	70.03	70.48	119,262	+0.40(+0.57%)
May 15, 2012	69.57	70.81	69.28	70.08	88,850	+0.36(+0.52%)
May 14, 2012	69.68	70.21	68.82	69.72	101,937	-0.36(-0.51%)
May 11, 2012	69.42	70.31	68.82	70.08	67,331	+0.13(+0.19%)
May 10, 2012	70.11	70.23	68.93	69.95	108,539	+0.08(+0.11%)
May 09, 2012	69.16	70.39	68.55	69.87	129,148	+0.03(+0.04%)
May 08, 2012	68.17	69.87	67.30	69.84	209,661	+1.52(+2.22%)
May 07, 2012	68.27	68.77	68.00	68.32	160,792	-0.02(-0.03%)
May 04, 2012	67.90	68.83	67.70	68.34	176,826	-0.06(-0.09%)
May 03, 2012	68.47	68.65	67.75	68.40	217,832	+0.06(+0.09%)
May 02, 2012	67.62	68.87	67.16	68.34	270,063	+0.13(+0.19%)