NYSE, AEA End of Day and Historical Stock Data [Advance America Cash Advance Centers]

AEA

Advance America Cash Advance Centers

04/23/2012

LAST: 10.50	CHANGE: 0.00	OPEN: 10.49	HIGH: 10.51	ASK: 0.00	VOLUME: 1,322,200
LAST: 10.50	CHANGE(%): 0.00	PREV: 10.50	LOW: 10.49	BID: 0.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04/23/12	10.49	10.51	10.49	10.50	1,322,200
04/20/12	10.50	10.50	10.49	10.50	604,500
04/19/12	10.48	10.50	10.48	10.50	878,100
04/18/12	10.48	10.49	10.48	10.48	534,000
04/17/12	10.48	10.49	10.47	10.49	909,600
04/16/12	10.48	10.49	10.47	10.48	1,483,600
04/13/12	10.47	10.48	10.44	10.47	1,440,600
04/12/12	10.46	10.48	10.45	10.48	2,397,300
04/11/12	10.46	10.48	10.44	10.48	2,344,500
04/10/12	10.45	10.46	10.43	10.45	2,407,100

COMPANY PROFILE

NYSE, AEA - Advance America Cash Advance Centers

We are the largest provider of payday cash advance services in the United States, as measured by the number of centers operated. As of December 31, 2006, we operated 2,853 centers in 36 states. We do not franchise any of our centers. Payday cash advances are small-denomination, short-term, unsecured advances that are typically due on the customer?s next payday. We focus primarily on providing payday advance services to middle-income working individuals and do not provide pawn lending, title lending or similar services. During 2006, we began offering customers in Pennsylvania the Advance America Choice-Line of Credit product. We previously marketed, processed and serviced installment loans made by lending banks under our former agency business model, and during 2006 we began offering installment loans directly to customers in Illinois. In the fall of 2006, we introduced a prepaid debit card as an additional product in our centers. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Finance
Industry:	Finance: Consumer Services
P/E Ratio:	9.63
PEG Ratio:	0.59
EPS:	1.09
DivYield:	2.4
PtB:	2.24
PtS:	1.03
EBITDA:	131.10M
Shares:	61.55M
Market Cap:	646.30M
52wk range:	5.55 - 10.55

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,631	184	0.94
DJI	42,582	375	0.89
SP500	6,025	57	0.96
DAX	23,269	-82	0.35
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,689	159	0.67