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 31, 2002 8.300 8.390 8.150 8.350 14,400 +0.04(+0.48%)
May 28, 2002 8.760 8.780 8.200 8.310 25,400 -0.42(-4.82%)
May 27, 2002 9.000 9.000 8.731 8.731 18,600 +0.00(+0.00%)
May 24, 2002 9.000 9.000 8.731 8.731 18,600 -0.26(-2.88%)
May 23, 2002 8.930 8.990 8.720 8.990 8,000 +0.06(+0.67%)
May 22, 2002 8.540 8.930 8.540 8.930 23,000 +0.27(+3.12%)
May 21, 2002 8.990 9.030 8.500 8.660 75,100 -0.29(-3.24%)
May 20, 2002 8.800 9.000 8.660 8.950 47,700 +0.13(+1.49%)
May 17, 2002 8.925 8.989 8.670 8.819 16,200 -0.17(-1.90%)
May 16, 2002 8.750 9.000 8.730 8.990 27,400 +0.36(+4.16%)
May 15, 2002 8.999 9.000 8.620 8.631 21,100 -0.37(-4.10%)
May 14, 2002 8.989 9.049 8.875 9.000 30,600 +0.18(+2.04%)
May 13, 2002 8.830 8.989 8.650 8.820 5,200 +0.33(+3.87%)
May 10, 2002 8.830 8.940 8.491 8.491 15,700 -0.16(-1.85%)
May 09, 2002 8.780 9.050 8.640 8.651 5,200 -0.22(-2.47%)
May 08, 2002 9.099 9.110 8.751 8.870 50,100 -0.14(-1.50%)
May 07, 2002 9.010 9.100 9.000 9.005 207,000 -0.04(-0.50%)
May 06, 2002 9.070 9.150 8.970 9.050 36,000 -0.07(-0.77%)
May 03, 2002 9.199 9.230 8.860 9.120 70,600 +0.02(+0.22%)
May 02, 2002 9.150 9.180 9.020 9.100 285,800 -0.05(-0.55%)
May 01, 2002 8.850 9.150 8.760 9.150 84,600 +0.25(+2.81%)
Apr 30, 2002 8.200 9.000 8.150 8.900 40,800 +0.84(+10.42%)
Apr 29, 2002 8.499 8.570 7.600 8.060 672,200 -0.14(-1.71%)
Apr 26, 2002 8.740 8.950 8.191 8.200 63,000 -0.55(-6.29%)
Apr 25, 2002 8.590 8.800 8.590 8.750 26,700 +0.12(+1.39%)
Apr 24, 2002 8.000 8.790 8.000 8.630 122,900 +0.71(+8.96%)
Apr 23, 2002 7.250 7.990 7.250 7.920 122,100 +0.55(+7.46%)
Apr 22, 2002 7.360 7.450 7.200 7.370 9,100 -0.03(-0.41%)
Apr 19, 2002 7.490 7.500 7.400 7.400 3,800 -0.12(-1.60%)
Apr 18, 2002 7.510 7.530 7.510 7.520 5,600 -0.02(-0.28%)
Apr 17, 2002 7.790 7.790 7.390 7.541 3,000 -0.26(-3.31%)
Apr 16, 2002 7.610 7.800 7.210 7.799 8,200 +0.13(+1.67%)
Apr 15, 2002 7.750 7.960 7.670 7.671 13,200 -0.06(-0.76%)
Apr 12, 2002 7.669 7.730 7.480 7.730 33,700 +0.22(+2.92%)
Apr 11, 2002 7.670 7.670 7.510 7.511 5,700 +0.01(+0.15%)
Apr 10, 2002 7.460 7.670 7.460 7.500 44,300 +0.05(+0.67%)
Apr 09, 2002 7.310 7.490 7.261 7.450 17,100 +0.13(+1.78%)
Apr 08, 2002 7.339 7.339 7.270 7.320 8,400 +0.07(+0.97%)
Apr 05, 2002 7.250 7.280 7.240 7.250 25,300 +0.00(+0.00%)
Apr 04, 2002 7.140 7.290 7.140 7.250 7,000 +0.12(+1.68%)
Apr 03, 2002 7.060 7.130 7.060 7.130 9,900 +0.07(+0.99%)
Apr 02, 2002 7.060 7.100 7.050 7.060 15,800 -0.09(-1.26%)
Apr 01, 2002 7.000 7.150 7.000 7.150 13,100 +0.13(+1.85%)
Mar 29, 2002 6.960 7.120 6.910 7.020 27,400 +0.00(+0.00%)
Mar 28, 2002 6.960 7.120 6.910 7.020 27,400 +0.06(+0.88%)
Mar 27, 2002 6.810 7.120 6.810 6.959 41,700 +0.16(+2.34%)
Mar 26, 2002 6.975 7.120 6.700 6.800 39,400 -0.18(-2.58%)
Mar 25, 2002 7.000 7.050 6.980 6.980 20,000 -0.02(-0.29%)
Mar 22, 2002 6.985 7.270 6.985 7.000 27,600 +0.04(+0.57%)
Mar 21, 2002 7.150 7.150 6.800 6.960 51,200 -0.19(-2.66%)
Mar 20, 2002 7.300 7.300 7.040 7.150 17,700 +0.00(+0.00%)
Mar 19, 2002 7.350 7.389 7.150 7.150 39,000 -0.05(-0.69%)
Mar 18, 2002 6.990 7.200 6.960 7.200 93,300 +0.25(+3.60%)
Mar 15, 2002 7.000 7.000 6.920 6.950 29,900 -0.05(-0.71%)
Mar 14, 2002 6.920 7.080 6.920 7.000 168,900 +0.08(+1.16%)
Mar 13, 2002 7.000 7.000 6.850 6.920 33,500 -0.01(-0.14%)
Mar 12, 2002 6.900 7.000 6.900 6.930 84,800 +0.02(+0.29%)
Mar 11, 2002 7.000 7.000 6.900 6.910 7,100 -0.09(-1.29%)
Mar 08, 2002 7.000 7.000 6.900 7.000 62,900 +0.00(+0.00%)
Mar 07, 2002 6.860 7.000 6.860 7.000 17,800 +0.00(+0.00%)
Mar 06, 2002 6.960 7.000 6.900 7.000 4,300 +0.00(+0.00%)
Mar 05, 2002 6.950 7.150 6.950 7.000 5,000 -0.03(-0.43%)
Mar 04, 2002 7.150 7.200 7.020 7.030 29,300 -0.07(-0.99%)
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.