World Acceptance Cp (NQ: WRLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	84.50	91.50	80.00	84.62	722,332	+8.44(+11.08%)
Apr 29, 2015	76.33	76.89	74.23	76.18	445,653	-0.49(-0.65%)
Apr 28, 2015	75.56	77.60	75.22	76.67	289,136	+0.77(+1.01%)
Apr 27, 2015	75.16	76.45	74.70	75.91	291,277	+1.13(+1.51%)
Apr 24, 2015	75.14	76.23	74.57	74.78	153,893	-0.56(-0.74%)
Apr 23, 2015	75.11	76.43	75.11	75.34	195,419	+0.35(+0.47%)
Apr 22, 2015	74.57	75.88	73.60	74.99	103,873	+0.21(+0.28%)
Apr 21, 2015	75.22	76.04	74.69	74.78	151,270	-0.41(-0.55%)
Apr 20, 2015	75.36	76.51	74.41	75.19	213,169	-0.09(-0.12%)
Apr 17, 2015	73.12	76.07	73.03	75.28	291,231	+1.78(+2.42%)
Apr 16, 2015	73.54	74.12	73.28	73.50	187,914	-0.28(-0.38%)
Apr 15, 2015	73.80	74.42	73.09	73.78	224,562	-0.05(-0.07%)
Apr 14, 2015	75.37	76.17	72.77	73.83	148,922	-2.21(-2.91%)
Apr 13, 2015	77.87	78.17	75.63	76.04	176,188	-1.64(-2.11%)
Apr 10, 2015	77.79	78.32	76.90	77.68	165,960	-0.02(-0.03%)
Apr 09, 2015	78.75	79.33	76.59	77.70	187,388	-0.96(-1.22%)
Apr 08, 2015	74.62	78.80	74.62	78.66	315,547	+4.15(+5.57%)
Apr 07, 2015	71.75	74.78	71.42	74.51	297,950	+2.73(+3.80%)
Apr 06, 2015	71.44	72.47	70.87	71.78	199,420	+0.08(+0.11%)
Apr 02, 2015	72.92	71.70	71.70	71.70	253,800	-1.22(-1.67%)
Apr 01, 2015	73.08	73.90	72.15	72.92	259,966	+0.00(+0.00%)
Mar 31, 2015	74.14	75.24	71.81	72.92	183,684	-1.77(-2.37%)
Mar 30, 2015	74.93	77.64	73.80	74.69	297,389	-0.29(-0.39%)
Mar 27, 2015	75.03	79.25	74.13	74.98	817,209	-0.28(-0.37%)
Mar 26, 2015	87.40	88.00	75.03	75.26	1,086,569	-13.15(-14.87%)
Mar 25, 2015	92.27	92.45	88.02	88.41	113,112	-3.96(-4.29%)
Mar 24, 2015	93.63	94.36	91.94	92.37	74,141	-1.45(-1.55%)
Mar 23, 2015	93.17	94.27	93.16	93.82	113,304	+0.46(+0.49%)
Mar 20, 2015	93.39	94.96	92.86	93.36	139,950	+0.51(+0.55%)
Mar 19, 2015	90.28	93.43	89.82	92.85	176,116	+2.42(+2.68%)
Mar 18, 2015	90.03	91.38	89.13	90.43	117,050	+0.06(+0.07%)
Mar 17, 2015	88.87	91.02	88.04	90.37	113,167	+1.46(+1.64%)
Mar 16, 2015	90.90	90.90	88.74	88.91	129,600	-1.75(-1.93%)
Mar 13, 2015	86.42	90.81	86.35	90.66	223,606	+4.33(+5.02%)
Mar 12, 2015	84.33	86.45	83.67	86.33	94,855	+2.74(+3.28%)
Mar 11, 2015	83.04	84.43	81.15	83.59	136,519	+0.47(+0.57%)
Mar 10, 2015	82.84	83.78	82.53	83.12	116,804	+0.22(+0.27%)
Mar 09, 2015	82.06	83.54	82.00	82.90	91,862	+0.70(+0.85%)
Mar 06, 2015	81.39	82.65	80.86	82.20	90,232	+0.44(+0.54%)
Mar 05, 2015	81.50	81.92	80.43	81.76	112,462	+0.49(+0.60%)
Mar 04, 2015	80.89	81.60	80.56	81.27	131,979	+0.31(+0.38%)
Mar 03, 2015	81.12	81.77	79.97	80.96	141,403	-0.09(-0.11%)
Mar 02, 2015	82.39	82.89	80.65	81.05	152,200	-1.06(-1.29%)
Feb 27, 2015	83.47	83.64	81.48	82.11	111,959	-1.09(-1.31%)
Feb 26, 2015	81.09	83.62	80.56	83.20	107,655	+1.85(+2.27%)
Feb 25, 2015	80.82	81.75	78.02	81.35	131,336	+0.00(+0.00%)
Feb 24, 2015	83.07	83.62	81.31	81.35	80,456	-1.59(-1.92%)
Feb 23, 2015	81.74	82.97	80.30	82.94	68,799	+1.18(+1.44%)
Feb 20, 2015	79.83	81.83	78.21	81.76	64,266	+2.57(+3.25%)
Feb 19, 2015	80.34	81.13	79.17	79.19	60,861	-1.03(-1.28%)
Feb 18, 2015	78.78	80.23	78.55	80.22	67,895	+1.39(+1.76%)
Feb 17, 2015	78.92	79.70	78.35	78.83	157,450	+0.04(+0.05%)
Feb 13, 2015	79.00	78.79	78.79	78.79	80,100	-0.21(-0.27%)
Feb 12, 2015	78.09	79.53	77.23	79.00	73,970	+0.88(+1.13%)
Feb 11, 2015	76.69	78.19	76.01	78.12	126,928	+0.91(+1.18%)
Feb 10, 2015	76.49	77.45	76.00	77.21	167,902	+1.08(+1.42%)
Feb 09, 2015	77.24	77.24	75.08	76.13	203,971	-1.76(-2.26%)
Feb 06, 2015	77.41	77.89	76.53	77.89	81,004	+0.89(+1.16%)
Feb 05, 2015	74.32	77.39	74.10	77.00	103,330	+2.87(+3.87%)
Feb 04, 2015	74.57	74.94	73.95	74.13	193,445	-0.58(-0.78%)
Feb 03, 2015	73.71	74.94	73.03	74.71	158,768	+1.23(+1.67%)