Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

World Acceptance Cp (NQ: WRLD )

125.65 -1.09 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.