Dow Up 0.20% Nasdaq Up 1.45%

Search for share prices

Finance SearchSun, Dec 20, 2009, 3:26PM ET - U.S. Markets Closed.

AMERICREDIT CP

(NYSE: ACF)

After Hours: 18.719 Down -0.00 (-0.01%) 5:35pm ET

Last Trade:18.72
Trade Time:Dec 18
Change:Up 0.24 (1.30%)
Prev Close:18.48
Open:18.52
Bid:N/A
Ask:N/A
1y Target Est:16.40
Day's Range:18.26 - 18.72
52wk Range:3.07 - 20.10
Volume:1,521,384
Avg Vol (3m):1,261,930
Market Cap:2.50B
P/E (ttm):55.38
EPS (ttm):0.34
Div & Yield:N/A (N/A)

ADVANCE AMERICA INC.

(NYSE: AEA)

After Hours: 5.88 0.00 (0.00%) 5:02pm ET

Last Trade:5.88
Trade Time:Dec 18
Change:Up 0.05 (0.86%)
Prev Close:5.83
Open:5.90
Bid:N/A
Ask:N/A
1y Target Est:6.00
Day's Range:5.85 - 5.99
52wk Range:0.80 - 6.70
Volume:484,143
Avg Vol (3m):408,181
Market Cap:362.31M
P/E (ttm):8.96
EPS (ttm):0.66
Div & Yield:0.25 (4.30%)

FED AGRICUL MTG C

(NYSE: AGM)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:7.03
Trade Time:Dec 18
Change:Up 0.13 (1.88%)
Prev Close:6.90
Open:6.98
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:6.80 - 7.07
52wk Range:2.40 - 11.49
Volume:73,386
Avg Vol (3m):157,992
Market Cap:71.29M
P/E (ttm):4.56
EPS (ttm):1.54
Div & Yield:0.20 (2.80%)

Asta Funding, Inc.

(NasdaqGS: ASFI)

After Hours: 7.143 Up 0.00 (0.04%) 4:28pm ET

Last Trade:7.14
Trade Time:Dec 18
Change:Down 0.16 (2.19%)
Prev Close:7.30
Open:7.31
Bid:6.50 x 400
Ask:N/A
1y Target Est:6.00
Day's Range:7.14 - 7.46
52wk Range:1.00 - 9.24
Volume:26,818
Avg Vol (3m):22,687.5
Market Cap:101.89M
P/E (ttm):N/A
EPS (ttm):-0.75
Div & Yield:0.08 (1.10%)

America First Tax Exempt Invest

(NasdaqGM: ATAX)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:5.55
Trade Time:Dec 18
Change:Up 0.05 (0.91%)
Prev Close:5.50
Open:5.52
Bid:5.35 x 500
Ask:N/A
1y Target Est:7.00
Day's Range:5.46 - 5.58
52wk Range:4.36 - 7.00
Volume:56,582
Avg Vol (3m):80,032.8
Market Cap:94.42M
P/E (ttm):27.48
EPS (ttm):0.20
Div & Yield:0.50 (9.00%)

AMER EXPRESS INC

(NYSE: AXP)

After Hours: 40.45 Down -0.06 (-0.15%) 7:52pm ET

Last Trade:40.51
Trade Time:Dec 18
Change:Up 0.06 (0.15%)
Prev Close:40.45
Open:40.70
Bid:N/A
Ask:N/A
1y Target Est:40.68
Day's Range:39.97 - 40.75
52wk Range:9.71 - 42.25
Volume:10,902,496
Avg Vol (3m):12,217,400
Market Cap:48.17B
P/E (ttm):34.89
EPS (ttm):1.16
Div & Yield:0.72 (1.80%)

EASTERN LIGHT CAP

(AMEX: CAA)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:4.68
Trade Time:Aug 21
Change: 0.00 (0.00%)
Prev Close:4.68
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

CREDIT ACCEPTANCE

(Other OTC: CACC.PK)
Last Trade:23.66
Trade Time:Mar 2
Change: 0.00 (0.00%)
Prev Close:23.66
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:13.26 - 40.50
Volume:0
Avg Vol (3m):41,332.3
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

CompuCredit Holdings Corporatio

(NasdaqGS: CCRT)

After Hours: 3.5125 Up 0.01 (0.36%) 4:57pm ET

Last Trade:3.50
Trade Time:Dec 18
Change:Up 0.26 (8.02%)
Prev Close:3.24
Open:3.23
Bid:2.90 x 600
Ask:4.48 x 500
1y Target Est:4.00
Day's Range:3.27 - 3.50
52wk Range:1.56 - 6.87
Volume:237,784
Avg Vol (3m):231,560
Market Cap:167.06M
P/E (ttm):N/A
EPS (ttm):-10.66
Div & Yield:N/A (N/A)

CIT GROUP, INC

(NYSE: CIT)

After Hours: 27.15 Down -0.35 (-1.27%) 6:38pm ET

Last Trade:27.50
Trade Time:Dec 18
Change:Up 1.46 (5.61%)
Prev Close:26.04
Open:26.38
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:26.14 - 27.50
52wk Range:24.83 - 30.66
Volume:10,442,213
Avg Vol (3m):9,291,490
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):-9.17
Div & Yield:N/A (N/A)

CENTERLINE HDG CSOBI

(OTC BB: CLNH.OB)
Last Trade:0.11
Trade Time:Dec 18
Change:Up 0.01 (8.80%)
Prev Close:0.10
Open:0.10
Bid:0.11 x 5000
Ask:0.12 x 5000
1y Target Est:N/A
Day's Range:0.10 - 0.12
52wk Range:0.09 - 0.51
Volume:270,153
Avg Vol (3m):131,722
Market Cap:5.89M
P/E (ttm):N/A
EPS (ttm):-8.35
Div & Yield:N/A (N/A)

Consumer Portfolio Services, In

(NasdaqGM: CPSS)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:1.07
Trade Time:Dec 18
Change:Down 0.01 (0.93%)
Prev Close:1.08
Open:1.08
Bid:N/A
Ask:1.42 x 200
1y Target Est:2.00
Day's Range:1.07 - 1.08
52wk Range:0.25 - 1.65
Volume:5,033
Avg Vol (3m):30,604.6
Market Cap:19.50M
P/E (ttm):N/A
EPS (ttm):-1.81
Div & Yield:N/A (N/A)

CAPITAL TRUST SBI

(NYSE: CT)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:1.11
Trade Time:Dec 18
Change:Down 0.03 (2.63%)
Prev Close:1.14
Open:1.15
Bid:N/A
Ask:N/A
1y Target Est:8.00
Day's Range:1.10 - 1.15
52wk Range:0.80 - 4.25
Volume:204,294
Avg Vol (3m):439,394
Market Cap:24.47M
P/E (ttm):N/A
EPS (ttm):-10.62
Div & Yield:N/A (N/A)

Euronet Worldwide, Inc.

(NasdaqGS: EEFT)

After Hours: 21.82 0.00 (0.00%) 5:02pm ET

Last Trade:21.82
Trade Time:Dec 18
Change:Up 0.41 (1.91%)
Prev Close:21.41
Open:21.40
Bid:21.13 x 200
Ask:22.40 x 200
1y Target Est:23.50
Day's Range:21.34 - 21.83
52wk Range:7.57 - 25.30
Volume:374,732
Avg Vol (3m):305,977
Market Cap:1.11B
P/E (ttm):N/A
EPS (ttm):-3.42
Div & Yield:N/A (N/A)

FirstCity Financial Corporation

(NasdaqGS: FCFC)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:6.51
Trade Time:Dec 18
Change:Down 0.71 (9.83%)
Prev Close:7.22
Open:7.17
Bid:5.90 x 200
Ask:N/A
1y Target Est:4.50
Day's Range:6.51 - 7.25
52wk Range:0.88 - 9.00
Volume:2,320
Avg Vol (3m):13,156.9
Market Cap:64.25M
P/E (ttm):N/A
EPS (ttm):-2.48
Div & Yield:N/A (N/A)

FINANCIAL FED CP

(NYSE: FIF)

After Hours: 27.767 Down -0.00 (-0.01%) 5:38pm ET

Last Trade:27.77
Trade Time:Dec 18
Change:Up 0.19 (0.69%)
Prev Close:27.58
Open:27.62
Bid:N/A
Ask:N/A
1y Target Est:26.33
Day's Range:27.56 - 27.83
52wk Range:17.34 - 28.06
Volume:737,680
Avg Vol (3m):307,016
Market Cap:730.16M
P/E (ttm):16.52
EPS (ttm):1.68
Div & Yield:0.60 (2.20%)

FIRST INV FIN SVC

(Other OTC: FIFS.PK)
Last Trade:3.05
Trade Time:Dec 14
Change: 0.00 (0.00%)
Prev Close:3.05
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:1.75 - 3.10
Volume:0
Avg Vol (3m):144.615
Market Cap:14.26M
P/E (ttm):11.87
EPS (ttm):0.26
Div & Yield:N/A (N/A)

FANNIE MAE

(NYSE: FNM)

After Hours: 1.09 Down -0.01 (-0.91%) 7:59pm ET

Last Trade:1.10
Trade Time:Dec 18
Change:Up 0.01 (0.92%)
Prev Close:1.09
Open:1.11
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:1.08 - 1.16
52wk Range:0.35 - 2.13
Volume:43,456,683
Avg Vol (3m):42,482,400
Market Cap:1.22B
P/E (ttm):N/A
EPS (ttm):-14.69
Div & Yield:N/A (N/A)

FREDDIE MAC

(NYSE: FRE)

After Hours: 1.32 Up 0.02 (1.54%) 7:59pm ET

Last Trade:1.30
Trade Time:Dec 18
Change:Down 0.08 (5.80%)
Prev Close:1.38
Open:1.43
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:1.30 - 1.46
52wk Range:0.35 - 2.50
Volume:27,908,810
Avg Vol (3m):26,138,500
Market Cap:842.84M
P/E (ttm):N/A
EPS (ttm):-12.56
Div & Yield:N/A (N/A)

G A T X CP

(NYSE: GMT)

After Hours: 29.479 Down -0.00 (-0.00%) 5:35pm ET

Last Trade:29.48
Trade Time:Dec 18
Change:Down 0.23 (0.77%)
Prev Close:29.71
Open:29.99
Bid:N/A
Ask:N/A
1y Target Est:28.33
Day's Range:29.30 - 30.15
52wk Range:13.63 - 33.25
Volume:628,149
Avg Vol (3m):411,762
Market Cap:1.36B
P/E (ttm):16.07
EPS (ttm):1.83
Div & Yield:1.12 (3.80%)

HUGOTON ROYALTY TR

(NYSE: HGT)

After Hours: 16.78 0.00 (0.00%) 5:16pm ET

Last Trade:16.78
Trade Time:Dec 18
Change:Up 0.20 (1.21%)
Prev Close:16.58
Open:16.60
Bid:N/A
Ask:N/A
1y Target Est:14.00
Day's Range:16.60 - 16.89
52wk Range:7.29 - 19.05
Volume:184,194
Avg Vol (3m):218,805
Market Cap:671.20M
P/E (ttm):18.85
EPS (ttm):0.89
Div & Yield:0.92 (5.50%)

ORIX CORP ADS

(NYSE: IX)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:34.69
Trade Time:Dec 18
Change:Up 0.10 (0.29%)
Prev Close:34.59
Open:34.96
Bid:N/A
Ask:N/A
1y Target Est:42.90
Day's Range:34.38 - 34.96
52wk Range:9.50 - 39.58
Volume:17,335
Avg Vol (3m):39,484.6
Market Cap:7.46B
P/E (ttm):N/A
EPS (ttm):-0.76
Div & Yield:N/A (N/A)

China Finance Online Co. Limite

(NasdaqGM: JRJC)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:7.85
Trade Time:Dec 18
Change:Up 0.13 (1.68%)
Prev Close:7.72
Open:7.68
Bid:7.40 x 100
Ask:8.31 x 100
1y Target Est:11.50
Day's Range:7.58 - 7.87
52wk Range:6.76 - 14.00
Volume:78,665
Avg Vol (3m):94,761.5
Market Cap:165.82M
P/E (ttm):63.31
EPS (ttm):0.12
Div & Yield:N/A (N/A)

LML Payment Systems, Inc.

(NasdaqCM: LMLP)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:0.815
Trade Time:Dec 18
Change:Up 0.005 (0.62%)
Prev Close:0.81
Open:0.801
Bid:0.04 x 5000
Ask:N/A
1y Target Est:3.20
Day's Range:0.801 - 0.82
52wk Range:0.30 - 1.01
Volume:25,188
Avg Vol (3m):38,823.1
Market Cap:22.10M
P/E (ttm):3.76
EPS (ttm):0.217
Div & Yield:N/A (N/A)

MCG Capital Corporation

(NasdaqGS: MCGC)

After Hours: 3.914 Down -0.01 (-0.15%) 5:19pm ET

Last Trade:3.92
Trade Time:Dec 18
Change:Down 0.09 (2.24%)
Prev Close:4.01
Open:4.09
Bid:3.88 x 200
Ask:4.58 x 600
1y Target Est:4.88
Day's Range:3.91 - 4.08
52wk Range:0.49 - 4.99
Volume:747,089
Avg Vol (3m):417,663
Market Cap:299.48M
P/E (ttm):N/A
EPS (ttm):-1.47
Div & Yield:N/A (N/A)

MUNI MTG

(Other OTC: MMAB.PK)
Last Trade:0.219
Trade Time:Dec 18
Change:Down 0.151 (40.81%)
Prev Close:0.37
Open:0.345
Bid:N/A
Ask:N/A
1y Target Est:27.00
Day's Range:0.185 - 0.355
52wk Range:0.12 - 0.97
Volume:917,001
Avg Vol (3m):99,652.3
Market Cap:8.44M
P/E (ttm):0.16
EPS (ttm):1.372
Div & Yield:N/A (N/A)

EASTERN AMER NAT GAS

(NYSE: NGT)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:23.713
Trade Time:Dec 18
Change:Up 0.063 (0.27%)
Prev Close:23.65
Open:23.67
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:23.67 - 23.82
52wk Range:22.01 - 27.35
Volume:7,400
Avg Vol (3m):15,526.6
Market Cap:139.91M
P/E (ttm):17.45
EPS (ttm):1.359
Div & Yield:1.06 (4.50%)

Nicholas Financial, Inc.

(NasdaqGS: NICK)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:6.62
Trade Time:Dec 18
Change:Down 0.23 (3.36%)
Prev Close:6.85
Open:6.63
Bid:6.20 x 2000
Ask:N/A
1y Target Est:8.00
Day's Range:6.62 - 6.63
52wk Range:1.64 - 7.60
Volume:600
Avg Vol (3m):8,501.56
Market Cap:76.48M
P/E (ttm):10.80
EPS (ttm):0.61
Div & Yield:N/A (N/A)

NELNET INC

(NYSE: NNI)

After Hours: 17.5325 Up 0.01 (0.07%) 4:57pm ET

Last Trade:17.52
Trade Time:Dec 18
Change:Up 0.17 (0.98%)
Prev Close:17.35
Open:17.54
Bid:N/A
Ask:N/A
1y Target Est:17.75
Day's Range:17.15 - 17.69
52wk Range:4.06 - 18.41
Volume:219,495
Avg Vol (3m):174,453
Market Cap:873.25M
P/E (ttm):7.85
EPS (ttm):2.23
Div & Yield:0.28 (1.60%)

QC Holdings, Inc.

(NasdaqGM: QCCO)

After Hours: 4.4009 Up 0.00 (0.02%) 4:21pm ET

Last Trade:4.40
Trade Time:Dec 18
Change:Down 0.14 (3.08%)
Prev Close:4.54
Open:4.45
Bid:3.69 x 300
Ask:5.27 x 300
1y Target Est:6.00
Day's Range:4.39 - 4.55
52wk Range:3.02 - 7.88
Volume:40,493
Avg Vol (3m):17,485.9
Market Cap:74.32M
P/E (ttm):4.16
EPS (ttm):1.06
Div & Yield:0.20 (4.50%)

REDWOOD TR INC

(NYSE: RWT)

After Hours: 14.10 0.00 (0.00%) 5:02pm ET

Last Trade:14.10
Trade Time:Dec 18
Change:Down 0.19 (1.33%)
Prev Close:14.29
Open:14.43
Bid:N/A
Ask:N/A
1y Target Est:19.14
Day's Range:13.99 - 14.43
52wk Range:10.10 - 19.45
Volume:850,090
Avg Vol (3m):688,091
Market Cap:1.10B
P/E (ttm):N/A
EPS (ttm):-2.03
Div & Yield:1.00 (7.10%)

SLM CORPORATION

(NYSE: SLM)

After Hours: 11.306 Down -0.00 (-0.04%) 5:18pm ET

Last Trade:11.31
Trade Time:Dec 18
Change:Up 0.03 (0.27%)
Prev Close:11.28
Open:11.30
Bid:N/A
Ask:N/A
1y Target Est:13.50
Day's Range:11.09 - 11.51
52wk Range:3.11 - 12.43
Volume:5,946,870
Avg Vol (3m):6,036,090
Market Cap:5.37B
P/E (ttm):N/A
EPS (ttm):-0.69
Div & Yield:N/A (N/A)

STUDENT LOAN CP

(NYSE: STU)

After Hours: 43.99 Up 0.34 (0.78%) 5:37pm ET

Last Trade:43.65
Trade Time:Dec 18
Change:Down 2.94 (6.31%)
Prev Close:46.59
Open:46.43
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:43.65 - 46.90
52wk Range:24.61 - 58.45
Volume:72,990
Avg Vol (3m):20,331.2
Market Cap:873.00M
P/E (ttm):8.62
EPS (ttm):5.06
Div & Yield:1.40 (3.20%)

World Acceptance Corporation

(NasdaqGS: WRLD)

After Hours: 32.7312 Up 0.00 (0.00%) 5:19pm ET

Last Trade:32.73
Trade Time:Dec 18
Change:Up 0.33 (1.02%)
Prev Close:32.40
Open:32.65
Bid:31.64 x 400
Ask:33.56 x 400
1y Target Est:36.25
Day's Range:32.44 - 32.97
52wk Range:10.31 - 33.91
Volume:232,587
Avg Vol (3m):228,380
Market Cap:531.83M
P/E (ttm):7.81
EPS (ttm):4.19
Div & Yield:N/A (N/A)
Sun 9:56amFNM
FRE
[$$] Happy Housing: Economic First Lookat RealMoney by TheStreet.com
Sat 8:02amAXP
Charlie Munger on How to Become Richat Motley Fool
Fri, Dec 18FNM
[$$] Down-Payment Standards Easedat The Wall Street Journal Online
Fri, Dec 18ASFI
ASTA FUNDING INC Files SEC form 8-K, Entry into a Material Definitive AgreementEDGAR Online
Fri, Dec 18AXP
Tech Stocks, Oil, & Dollar Strengthen This Weekat CNBC
Fri, Dec 18CT
CAPITAL TRUST INC Files SEC form 8-K, Change in Directors or Principal OfficersEDGAR Online
Fri, Dec 18AXP
Another Chance for Small Business Loans?at The Wall Street Journal Online
Fri, Dec 18FIF
FINANCIAL FEDERAL CORP Files SEC form 8-K, Other Events, Financial Statements and ExhibitsEDGAR Online
Fri, Dec 18AXP
Tiger Woods' Sponsors Jumping Shipat TheStreet.com
Fri, Dec 18FNM
Beware Holiday Foreclosure Moratoriaat CNBC
Fri, Dec 18FIF
The Best Investing Ideas in Small Capsat Motley Fool
Fri, Dec 18AXP
[audio] Straus: Retail to support year-end stock gains [6.5 min]at MarketWatch
Fri, Dec 18AXP
Gallery of Most Powerful Women Entrepreneursat Fortune
Fri, Dec 18AXP
Heartland Payment, AmEx reach breach settlementAP
Fri, Dec 18FNM
FRE
NY Fed to buy US agency notes due 2014-2016 Mondayat Reuters
Fri, Dec 18HGT
HUGOTON ROYALTY TRUST Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and ExhEDGAR Online
Fri, Dec 18EEFT
EURONET WORLDWIDE INC Files SEC form 8-K, Triggering Events That Accelerate or Increase a Direct Financial ObligationEDGAR Online
Fri, Dec 18AXP
Tiger Woods' Sponsors Begin to Dropat TheStreet.com
Fri, Dec 18FRE
Nation’s mortgage rates continue to climbat bizjournals.com
Fri, Dec 18MMAB.PK
MuniMae Announces Change to the Timing of Upcoming Conference CallBusiness Wire

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, NYSE and Amex.See also delay times for other exchanges.

Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.Real-Time quotes provided by BATS Exchange.Financials data provided by Edgar Online.Dividend data provided by Morningstar, Inc.Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).International historical chart data, daily updates, fundFund summary, fund performance and Morningstar Index data provided by Morningstar.Analyst estimates data provided by Thomson Financial Network. All data povided by Thomson Financial Network is based solely upon research information provided by third party analysts. Yahoo! has not reviewed, and in no way endorses the validity of such data. Yahoo! and ThomsonFN shall not be liable for any actions taken in reliance thereon.All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.