World Acceptance Cp (NQ: WRLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	78.67	78.34	78.34	78.34	99,800	-0.22(-0.28%)
Aug 28, 2014	80.02	80.02	78.54	78.56	100,273	-1.59(-1.98%)
Aug 27, 2014	79.97	80.67	79.21	80.15	165,658	+0.45(+0.56%)
Aug 26, 2014	79.08	80.10	78.26	79.70	124,695	+0.48(+0.61%)
Aug 25, 2014	80.06	80.71	78.19	79.22	97,044	-0.74(-0.93%)
Aug 22, 2014	83.46	83.46	78.67	79.96	256,033	-4.49(-5.32%)
Aug 21, 2014	86.15	86.15	83.81	84.45	95,805	-1.54(-1.79%)
Aug 20, 2014	85.68	86.58	85.68	85.99	120,307	+0.17(+0.20%)
Aug 19, 2014	85.45	86.32	85.45	85.82	94,044	+0.20(+0.23%)
Aug 18, 2014	84.25	85.69	83.77	85.62	62,788	+1.70(+2.03%)
Aug 15, 2014	82.80	84.08	82.29	83.92	83,141	+1.85(+2.25%)
Aug 14, 2014	81.66	82.20	81.22	82.07	64,373	+0.32(+0.39%)
Aug 13, 2014	82.72	83.29	81.39	81.75	119,447	-0.83(-1.01%)
Aug 12, 2014	81.72	82.60	81.57	82.58	162,084	+0.73(+0.89%)
Aug 11, 2014	81.26	82.38	80.76	81.85	252,657	+0.59(+0.73%)
Aug 08, 2014	81.05	81.40	80.56	81.26	95,391	+0.36(+0.44%)
Aug 07, 2014	80.95	81.65	80.54	80.90	92,097	+0.22(+0.27%)
Aug 06, 2014	80.91	81.34	80.53	80.68	71,493	-0.53(-0.65%)
Aug 05, 2014	81.81	82.10	81.09	81.21	64,931	-0.78(-0.95%)
Aug 04, 2014	82.17	82.56	81.02	81.99	119,592	+0.00(+0.00%)
Aug 01, 2014	81.20	82.23	80.14	81.99	233,538	+0.91(+1.12%)
Jul 31, 2014	82.25	82.25	80.96	81.08	183,294	-1.77(-2.14%)
Jul 30, 2014	82.63	83.42	82.25	82.85	158,354	+0.55(+0.67%)
Jul 29, 2014	82.62	82.98	81.16	82.30	150,606	-0.37(-0.45%)
Jul 28, 2014	81.13	82.76	80.63	82.67	122,107	+1.66(+2.05%)
Jul 25, 2014	80.47	81.18	79.30	81.01	148,044	+0.05(+0.06%)
Jul 24, 2014	79.56	81.63	77.88	80.96	249,723	+1.83(+2.31%)
Jul 23, 2014	77.39	79.49	76.16	79.13	156,169	+2.09(+2.71%)
Jul 22, 2014	73.50	78.40	73.50	77.04	186,494	+1.76(+2.34%)
Jul 21, 2014	76.72	76.72	74.27	75.28	206,247	-1.47(-1.92%)
Jul 18, 2014	75.34	76.94	75.07	76.75	134,380	+1.22(+1.62%)
Jul 17, 2014	74.83	75.97	74.01	75.53	112,770	+0.57(+0.76%)
Jul 16, 2014	74.87	75.57	74.46	74.96	69,525	+0.25(+0.33%)
Jul 15, 2014	74.56	75.29	74.01	74.71	75,201	+0.17(+0.23%)
Jul 14, 2014	76.05	76.73	74.04	74.54	77,666	-1.07(-1.42%)
Jul 11, 2014	75.27	75.74	74.85	75.61	62,852	+0.16(+0.21%)
Jul 10, 2014	75.51	75.97	75.00	75.45	76,186	-1.30(-1.69%)
Jul 09, 2014	77.37	77.37	76.00	76.75	66,180	-0.27(-0.35%)
Jul 08, 2014	77.69	78.22	76.03	77.02	99,611	-0.61(-0.79%)
Jul 07, 2014	79.30	79.85	77.11	77.63	119,378	-1.91(-2.40%)
Jul 03, 2014	78.97	79.54	79.54	79.54	88,900	+0.61(+0.77%)
Jul 02, 2014	78.37	79.25	77.68	78.93	117,141	+0.71(+0.91%)
Jul 01, 2014	76.25	78.89	76.01	78.22	127,650	+2.26(+2.98%)
Jun 30, 2014	75.88	76.49	75.48	75.96	84,263	-0.15(-0.20%)
Jun 27, 2014	76.21	77.32	75.66	76.11	165,296	-0.48(-0.63%)
Jun 26, 2014	76.64	76.97	75.47	76.59	118,525	-0.12(-0.16%)
Jun 25, 2014	75.98	77.16	75.40	76.71	76,158	-0.11(-0.14%)
Jun 24, 2014	77.83	78.39	76.69	76.82	69,308	-0.84(-1.08%)
Jun 23, 2014	79.49	79.49	77.29	77.66	106,355	-1.94(-2.44%)
Jun 20, 2014	80.29	81.26	79.45	79.60	166,381	-0.24(-0.30%)
Jun 19, 2014	80.29	80.94	79.52	79.84	120,262	-0.07(-0.09%)
Jun 18, 2014	80.24	80.36	79.27	79.91	69,979	-0.11(-0.14%)
Jun 17, 2014	78.15	80.26	77.55	80.02	151,346	+1.73(+2.21%)
Jun 16, 2014	76.63	78.37	76.22	78.29	80,431	+1.48(+1.93%)
Jun 13, 2014	76.63	77.62	76.63	76.81	106,141	+0.47(+0.62%)
Jun 12, 2014	76.36	77.21	75.57	76.34	100,533	-0.10(-0.13%)
Jun 11, 2014	75.97	76.88	75.83	76.44	42,998	+0.33(+0.43%)
Jun 10, 2014	76.03	76.57	75.95	76.11	83,275	+0.57(+0.75%)
Jun 06, 2014	75.48	77.65	75.17	75.54	102,556	+0.24(+0.32%)
Jun 05, 2014	74.57	75.64	73.74	75.30	86,226	+0.85(+1.14%)
Jun 04, 2014	74.33	75.87	73.44	74.45	111,436	-0.43(-0.57%)
Jun 03, 2014	79.24	79.83	73.95	74.88	491,089	-4.69(-5.89%)