Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
General Finance Corp
(NQ:
GFN
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
2.980
3.000
2.760
2.930
3,650
-0.07(-2.33%)
May 20, 2011
2.730
3.000
3.000
3.000
2,500
+0.21(+7.53%)
May 19, 2011
2.750
2.900
2.700
2.790
7,683
+0.13(+4.89%)
May 18, 2011
2.560
2.800
2.411
2.660
4,061
-0.12(-4.32%)
May 17, 2011
2.810
2.830
2.420
2.780
11,308
+0.17(+6.51%)
May 16, 2011
2.270
3.130
1.740
2.610
30,250
-0.54(-17.04%)
May 13, 2011
2.940
3.150
2.900
3.146
19,997
+0.28(+9.62%)
May 12, 2011
2.850
2.990
2.850
2.870
3,700
-0.16(-5.28%)
May 11, 2011
3.030
3.030
3.030
3.030
400
-0.01(-0.33%)
May 10, 2011
3.040
3.040
2.850
3.040
4,685
+0.04(+1.33%)
May 09, 2011
3.020
3.020
2.750
3.000
6,884
-0.05(-1.64%)
May 06, 2011
3.050
3.050
3.050
3.050
10,000
+0.03(+0.99%)
May 05, 2011
3.150
3.150
2.750
3.020
586
+0.03(+1.00%)
May 04, 2011
3.160
3.160
2.990
2.990
1,335
-0.17(-5.38%)
May 03, 2011
3.160
3.160
3.160
3.160
200
-0.04(-1.25%)
May 02, 2011
3.000
3.200
2.810
3.200
14,749
+0.02(+0.63%)
Apr 28, 2011
3.180
3.180
3.180
3.180
0
+0.08(+2.58%)
Apr 27, 2011
3.172
3.172
3.050
3.100
5,521
-0.06(-1.90%)
Apr 26, 2011
3.160
3.160
3.100
3.160
5,698
+0.00(+0.00%)
Apr 25, 2011
3.110
3.210
3.100
3.160
1,466
-0.09(-2.77%)
Apr 21, 2011
3.150
3.250
3.080
3.250
12,350
+0.10(+3.17%)
Apr 20, 2011
3.150
3.150
3.000
3.150
17,799
+0.00(+0.00%)
Apr 19, 2011
3.120
3.250
3.100
3.150
8,323
+0.06(+1.94%)
Apr 18, 2011
3.090
3.090
3.090
3.090
100
-0.06(-1.80%)
Apr 15, 2011
3.150
3.150
3.080
3.147
3,798
-0.00(-0.11%)
Apr 14, 2011
3.050
3.150
3.050
3.150
10,972
+0.03(+0.95%)
Apr 13, 2011
3.100
3.120
3.010
3.120
10,569
-0.03(-0.93%)
Apr 12, 2011
3.300
3.300
3.100
3.150
15,864
-0.13(-3.97%)
Apr 11, 2011
3.300
3.300
3.210
3.280
1,800
+0.13(+4.13%)
Apr 08, 2011
3.150
3.150
3.150
3.150
500
+0.05(+1.61%)
Apr 07, 2011
3.290
3.290
3.010
3.100
2,503
-0.05(-1.58%)
Apr 06, 2011
3.020
3.150
3.000
3.150
15,002
+0.16(+5.35%)
Apr 05, 2011
3.200
3.200
2.990
2.990
4,447
-0.25(-7.72%)
Apr 04, 2011
3.500
3.650
3.240
3.240
8,129
-0.16(-4.70%)
Apr 01, 2011
3.300
3.400
3.200
3.400
3,010
+0.02(+0.59%)
Mar 31, 2011
3.380
3.380
3.380
3.380
500
-0.12(-3.43%)
Mar 29, 2011
3.500
3.500
3.500
3.500
0
-0.09(-2.51%)
Mar 28, 2011
3.400
3.590
3.390
3.590
10,264
+0.27(+8.13%)
Mar 25, 2011
3.370
3.370
3.320
3.320
280
-0.07(-2.13%)
Mar 24, 2011
3.260
3.392
3.150
3.392
7,200
+0.19(+6.01%)
Mar 22, 2011
3.200
3.200
3.200
3.200
0
-0.01(-0.31%)
Mar 21, 2011
3.210
3.220
3.210
3.210
3,056
+0.00(+0.00%)
Mar 18, 2011
3.210
3.210
3.210
3.210
200
-0.00(-0.00%)
Mar 17, 2011
3.030
3.210
2.950
3.210
5,491
+0.01(+0.31%)
Mar 16, 2011
3.100
3.200
3.000
3.200
35,300
-0.10(-3.03%)
Mar 15, 2011
3.100
3.400
2.630
3.300
17,844
-0.09(-2.65%)
Mar 14, 2011
3.380
3.390
3.380
3.390
7,700
-0.12(-3.42%)
Mar 11, 2011
3.510
3.510
3.510
3.510
100
+0.22(+6.68%)
Mar 10, 2011
3.600
3.600
3.220
3.290
2,672
-0.31(-8.61%)
Mar 09, 2011
3.600
3.600
3.590
3.600
3,038
+0.00(+0.00%)
Mar 08, 2011
3.650
3.650
3.510
3.600
2,330
-0.05(-1.37%)
Mar 07, 2011
3.700
3.700
3.520
3.650
2,337
+0.13(+3.69%)
Mar 04, 2011
3.520
3.520
3.520
3.520
600
+0.12(+3.53%)
Mar 03, 2011
3.500
3.580
3.400
3.400
5,880
-0.05(-1.45%)
Mar 02, 2011
3.400
3.464
3.400
3.450
3,500
+0.03(+0.83%)
Mar 01, 2011
3.400
3.421
3.400
3.421
7,142
+0.07(+2.13%)
Feb 28, 2011
3.510
3.520
3.350
3.350
2,294
-0.05(-1.47%)
Feb 25, 2011
3.320
3.604
3.180
3.400
1,372
+0.39(+12.96%)
Feb 24, 2011
3.033
3.580
3.010
3.010
1,200
-0.19(-5.93%)
Feb 23, 2011
3.340
3.400
3.130
3.200
3,397
-0.11(-3.33%)
Feb 22, 2011
3.790
3.790
3.110
3.310
14,321
+0.25(+8.17%)
Feb 18, 2011
3.340
3.480
3.030
3.060
9,440
-0.19(-5.84%)
Feb 17, 2011
3.420
3.420
3.060
3.250
1,800
-0.06(-1.82%)
Feb 16, 2011
3.280
3.480
3.110
3.310
6,925
+0.00(+0.00%)
Feb 15, 2011
2.870
3.490
2.841
3.310
12,424
+0.51(+18.21%)
Feb 14, 2011
2.800
2.850
2.800
2.800
8,070
+0.01(+0.36%)
Feb 11, 2011
2.530
2.790
2.530
2.790
8,600
+0.14(+5.28%)
Feb 10, 2011
2.630
2.650
2.630
2.650
8,376
+0.00(+0.00%)
Feb 09, 2011
2.650
2.650
2.550
2.650
2,528
+0.00(+0.00%)
Feb 08, 2011
2.650
2.650
2.550
2.650
3,805
+0.00(+0.00%)
Feb 07, 2011
2.650
2.650
2.650
2.650
525
-0.12(-4.34%)
Feb 04, 2011
2.640
2.830
2.640
2.770
431
-0.06(-2.12%)
Feb 03, 2011
2.710
2.830
2.700
2.830
2,120
+0.09(+3.28%)
Feb 02, 2011
3.490
3.490
2.690
2.740
30,283
-0.01(-0.36%)
Feb 01, 2011
2.740
2.750
2.650
2.750
6,740
+0.00(+0.00%)
Jan 31, 2011
2.520
2.750
2.510
2.750
3,700
+0.02(+0.73%)
Jan 28, 2011
2.730
2.780
2.730
2.730
4,700
+0.00(+0.00%)
Jan 27, 2011
2.510
2.870
2.510
2.730
15,000
+0.23(+9.20%)
Jan 26, 2011
2.650
2.660
2.500
2.500
18,334
-0.12(-4.58%)
Jan 25, 2011
2.500
2.660
2.500
2.620
1,035
-0.04(-1.50%)
Jan 24, 2011
2.540
2.660
2.360
2.660
5,000
+0.06(+2.31%)
Jan 21, 2011
2.600
2.600
2.600
2.600
1,000
-0.05(-1.89%)
Jan 20, 2011
2.510
2.650
2.500
2.650
9,140
-0.01(-0.38%)
Jan 19, 2011
2.500
2.660
2.500
2.660
10,920
+0.06(+2.31%)
Jan 18, 2011
2.660
2.660
2.500
2.600
4,484
-0.05(-1.89%)
Jan 14, 2011
2.420
2.690
2.420
2.650
9,632
+0.21(+8.61%)
Jan 13, 2011
2.490
2.490
2.260
2.440
20,260
-0.05(-2.01%)
Jan 12, 2011
2.840
2.840
2.380
2.490
34,540
+0.28(+12.67%)
Jan 11, 2011
2.240
2.320
2.100
2.210
2,289
+0.09(+4.25%)
Jan 10, 2011
2.210
2.210
2.070
2.120
7,043
-0.09(-4.07%)
Jan 07, 2011
2.060
2.210
2.060
2.210
2,500
+0.01(+0.45%)
Jan 06, 2011
2.010
2.200
2.010
2.200
13,253
+0.19(+9.45%)
Jan 05, 2011
2.100
2.100
2.010
2.010
5,247
-0.09(-4.29%)
Jan 04, 2011
2.100
2.100
2.100
2.100
300
+0.10(+5.00%)
Jan 03, 2011
1.910
2.100
1.910
2.000
8,213
+0.02(+1.02%)
Dec 31, 2010
1.900
1.980
1.900
1.980
6,589
+0.06(+3.12%)
Dec 30, 2010
1.900
1.980
1.900
1.920
4,007
+0.02(+1.05%)
Dec 29, 2010
1.840
1.980
1.840
1.900
1,370
-0.09(-4.52%)
Dec 28, 2010
1.830
2.100
1.830
1.990
1,239
+0.13(+6.99%)
Dec 27, 2010
1.710
1.860
1.700
1.860
20,620
+0.11(+6.29%)
Dec 23, 2010
1.750
1.750
1.750
1.750
1,100
-0.04(-2.24%)
Dec 22, 2010
1.670
1.790
1.555
1.790
4,575
+0.04(+2.05%)
Dec 21, 2010
1.750
1.754
1.750
1.754
1,952
+0.00(+0.23%)
Dec 20, 2010
1.820
1.820
1.660
1.750
7,160
-0.08(-4.37%)
Dec 17, 2010
1.830
1.830
1.830
1.830
1,706
-0.14(-7.11%)
Dec 16, 2010
1.830
1.970
1.830
1.970
2,626
+0.00(+0.00%)
Dec 15, 2010
1.910
1.970
1.800
1.970
5,800
+0.00(+0.00%)
Dec 14, 2010
2.000
2.000
1.890
1.970
6,312
+0.01(+0.51%)
Dec 13, 2010
2.000
2.100
1.850
1.960
11,099
-0.12(-5.77%)
Dec 10, 2010
2.000
2.090
2.000
2.080
5,000
+0.04(+1.96%)
Dec 07, 2010
1.950
2.040
2.040
2.040
4,500
+0.01(+0.49%)
Dec 06, 2010
1.800
2.030
1.800
2.030
8,725
-0.01(-0.49%)
Dec 03, 2010
1.980
2.040
1.901
2.040
9,606
+0.05(+2.51%)
Dec 02, 2010
1.900
2.020
1.800
1.990
3,055
+0.09(+4.74%)
Dec 01, 2010
1.840
2.100
1.800
1.900
5,053
-0.10(-5.00%)
Nov 30, 2010
2.000
2.000
2.000
2.000
1,902
-0.07(-3.15%)
Nov 29, 2010
2.090
2.090
2.065
2.065
600
+0.07(+3.77%)
Nov 23, 2010
1.990
1.990
1.990
1.990
0
+0.14(+7.57%)
Nov 22, 2010
1.850
1.860
1.800
1.850
2,390
+0.00(+0.00%)
Nov 19, 2010
1.930
1.930
1.810
1.850
11,135
-0.11(-5.61%)
Nov 18, 2010
2.130
2.130
1.880
1.960
4,100
-0.06(-2.97%)
Nov 17, 2010
2.150
2.150
2.020
2.020
2,000
-0.14(-6.48%)
Nov 16, 2010
2.160
2.170
2.149
2.160
2,830
+0.12(+5.88%)
Nov 15, 2010
2.090
2.090
2.040
2.040
9,583
-0.05(-2.54%)
Nov 12, 2010
2.700
2.700
2.093
2.093
1,500
-0.15(-6.55%)
Nov 11, 2010
2.000
2.250
2.000
2.240
1,702
+0.10(+4.43%)
Nov 10, 2010
2.020
2.250
2.000
2.145
9,238
+0.10(+4.63%)
Nov 09, 2010
1.950
2.150
1.861
2.050
12,247
+0.04(+1.99%)
Nov 08, 2010
2.010
2.010
2.010
2.010
5,000
+0.01(+0.49%)
Nov 05, 2010
2.140
2.150
1.980
2.000
3,840
+0.00(+0.06%)
Nov 04, 2010
1.850
2.080
1.850
1.999
14,084
+0.24(+13.58%)
Nov 03, 2010
1.830
1.830
1.700
1.760
2,668
-0.07(-3.82%)
Nov 02, 2010
1.850
1.850
1.721
1.830
9,400
-0.02(-1.08%)
Nov 01, 2010
1.950
1.950
1.840
1.850
1,800
-0.14(-7.04%)
Oct 29, 2010
2.000
2.010
1.840
1.990
5,354
-0.04(-1.97%)
Oct 28, 2010
1.990
2.030
1.990
2.030
1,105
+0.04(+2.01%)
Oct 27, 2010
1.900
2.016
1.900
1.990
13,167
+0.11(+5.85%)
Oct 25, 2010
2.020
2.030
1.620
1.880
45,985
-0.24(-11.32%)
Oct 22, 2010
2.310
2.310
1.980
2.120
13,301
-0.25(-10.55%)
Oct 21, 2010
2.350
2.390
2.120
2.370
10,629
-0.03(-1.25%)
Oct 20, 2010
2.900
2.900
2.260
2.400
29,261
-0.20(-7.69%)
Oct 19, 2010
3.140
3.140
2.070
2.600
92,141
+0.87(+50.29%)
Oct 18, 2010
1.640
1.730
1.640
1.730
1,200
+0.08(+4.85%)
Oct 15, 2010
1.620
1.650
1.600
1.650
4,450
-0.00(-0.01%)
Oct 14, 2010
1.460
1.650
1.460
1.650
43,100
+0.09(+5.77%)
Oct 13, 2010
1.600
1.650
1.550
1.560
1,460
+0.02(+1.30%)
Oct 12, 2010
1.540
1.540
1.540
1.540
1,100
-0.04(-2.53%)
Oct 11, 2010
1.590
1.600
1.570
1.580
21,200
+0.04(+2.60%)
Oct 08, 2010
1.570
1.600
1.540
1.540
3,800
+0.06(+4.05%)
Oct 06, 2010
1.480
1.480
1.480
1.480
6,200
-0.07(-4.52%)
Oct 05, 2010
1.350
1.649
1.350
1.550
24,184
+0.25(+19.23%)
Oct 04, 2010
1.290
1.300
1.290
1.300
1,100
+0.00(+0.00%)
Oct 01, 2010
1.290
1.300
1.290
1.300
22,242
+0.00(+0.00%)
Sep 30, 2010
1.280
1.300
1.280
1.300
2,523
+0.00(+0.00%)
Sep 29, 2010
1.250
1.300
1.200
1.300
5,782
+0.07(+5.69%)
Sep 28, 2010
1.240
1.240
1.180
1.230
21,820
-0.01(-0.81%)
Sep 27, 2010
1.220
1.240
1.190
1.240
2,540
+0.02(+1.64%)
Sep 24, 2010
1.100
1.240
1.090
1.220
44,340
+0.12(+10.91%)
Sep 23, 2010
1.100
1.100
1.100
1.100
200
-0.06(-5.17%)
Sep 22, 2010
1.080
1.160
1.080
1.160
2,746
+0.10(+9.95%)
Sep 21, 2010
1.100
1.100
1.050
1.055
7,275
+0.00(+0.48%)
Sep 20, 2010
1.050
1.050
1.050
1.050
2,858
+0.03(+2.94%)
Sep 17, 2010
1.100
1.100
1.020
1.020
1,300
-0.04(-3.77%)
Sep 14, 2010
1.190
1.060
1.060
1.060
1,600
+0.01(+0.95%)
Sep 10, 2010
1.030
1.050
1.050
1.050
4,200
+0.03(+2.64%)
Sep 09, 2010
1.020
1.023
1.020
1.023
1,500
-0.03(-2.56%)
Sep 08, 2010
1.010
1.050
1.010
1.050
771
+0.04(+3.94%)
Sep 07, 2010
1.150
1.150
1.010
1.010
9,615
-0.13(-11.39%)
Sep 03, 2010
1.130
1.140
1.130
1.140
200
+0.02(+1.79%)
Sep 02, 2010
1.120
1.120
1.080
1.120
1,847
+0.00(+0.00%)
Sep 01, 2010
1.080
1.120
1.080
1.120
2,200
+0.00(+0.01%)
Aug 31, 2010
1.120
1.120
1.120
1.120
600
-0.02(-1.76%)
Aug 30, 2010
1.140
1.140
1.120
1.140
5,100
+0.00(+0.00%)
Aug 27, 2010
1.120
1.140
1.080
1.140
2,731
+0.02(+1.79%)
Aug 25, 2010
1.120
1.120
1.120
1.120
1,000
+0.00(+0.00%)
Aug 24, 2010
1.150
1.150
1.120
1.120
13,475
-0.03(-2.62%)
Aug 23, 2010
1.150
1.150
1.150
1.150
300
-0.04(-3.35%)
Aug 20, 2010
1.160
1.190
1.150
1.190
4,228
+0.00(+0.00%)
Aug 19, 2010
1.170
1.190
1.170
1.190
3,469
+0.03(+2.59%)
Aug 18, 2010
1.190
1.190
1.160
1.160
5,023
-0.04(-3.33%)
Aug 17, 2010
1.180
1.200
1.180
1.200
25,831
+0.00(+0.00%)
Aug 16, 2010
1.330
1.330
1.200
1.200
4,150
-0.05(-4.00%)
Aug 13, 2010
1.250
1.250
1.250
1.250
1,100
+0.06(+5.04%)
Aug 12, 2010
1.190
1.190
1.190
1.190
2,600
-0.03(-2.46%)
Aug 11, 2010
1.200
1.350
1.190
1.220
21,932
-0.02(-1.61%)
Aug 10, 2010
1.150
1.240
1.150
1.240
5,000
+0.04(+3.33%)
Aug 09, 2010
1.160
1.210
1.160
1.200
818
+0.03(+2.56%)
Aug 06, 2010
1.180
1.180
1.170
1.170
800
-0.03(-2.50%)
Aug 05, 2010
1.200
1.200
1.200
1.200
26,025
+0.03(+2.56%)
Aug 04, 2010
1.200
1.200
1.170
1.170
21,100
-0.01(-0.85%)
Aug 03, 2010
1.180
1.180
1.180
1.180
700
-0.02(-1.67%)
Aug 02, 2010
1.180
1.200
1.180
1.200
1,444
+0.02(+1.69%)
Jul 30, 2010
1.180
1.180
1.180
1.180
3,599
-0.02(-1.67%)
Jul 29, 2010
1.250
1.250
1.200
1.200
11,955
-0.05(-3.99%)
Jul 28, 2010
1.180
1.250
1.180
1.250
1,189
+0.02(+1.63%)
Jul 27, 2010
1.160
1.250
1.160
1.230
2,650
+0.00(+0.00%)
Jul 26, 2010
1.230
1.250
1.230
1.230
4,000
-0.02(-1.60%)
Jul 23, 2010
1.250
1.250
1.250
1.250
2,179
+0.00(+0.00%)
Jul 22, 2010
1.270
1.270
1.160
1.250
59,849
+0.01(+0.81%)
Jul 21, 2010
1.190
1.260
1.180
1.240
3,846
+0.05(+4.18%)
Jul 20, 2010
1.190
1.190
1.190
1.190
400
-0.09(-7.02%)
Jul 19, 2010
1.170
1.280
1.170
1.280
300
+0.06(+4.92%)
Jul 13, 2010
1.180
1.220
1.220
1.220
5,900
+0.04(+3.39%)
Jul 12, 2010
1.180
1.220
1.150
1.180
12,825
-0.09(-7.09%)
Jul 09, 2010
1.150
1.330
1.150
1.270
2,039
+0.02(+1.60%)
Jul 08, 2010
1.240
1.250
1.240
1.250
500
+0.00(+0.00%)
Jul 06, 2010
1.250
1.250
1.250
1.250
2,000
+0.00(+0.00%)
Jul 01, 2010
1.220
1.250
1.250
1.250
1,900
+0.00(+0.00%)
Jun 30, 2010
1.190
1.250
1.140
1.250
15,164
+0.07(+5.93%)
Jun 29, 2010
1.160
1.180
1.070
1.180
6,500
+0.03(+2.61%)
Jun 24, 2010
1.190
1.150
1.150
1.150
20,900
+0.09(+8.49%)
Jun 23, 2010
1.150
1.150
1.060
1.060
8,800
-0.06(-5.36%)
Jun 22, 2010
1.120
1.130
1.120
1.120
4,380
-0.01(-0.88%)
Jun 21, 2010
1.230
1.250
1.130
1.130
4,323
+0.00(+0.00%)
Jun 18, 2010
1.170
1.250
1.130
1.130
5,543
-0.07(-5.83%)
Jun 17, 2010
1.250
1.340
1.150
1.200
27,838
-0.04(-3.23%)
Jun 16, 2010
1.350
1.350
1.170
1.240
2,700
-0.10(-7.46%)
Jun 15, 2010
1.200
1.340
1.130
1.340
12,941
+0.10(+8.06%)
Jun 14, 2010
1.230
1.240
1.230
1.240
1,100
+0.00(+0.00%)
Jun 11, 2010
1.210
1.240
1.210
1.240
969
-0.01(-0.79%)
Jun 10, 2010
1.190
1.250
1.190
1.250
969
-0.01(-0.79%)
Jun 08, 2010
1.260
1.260
1.260
1.260
0
+0.01(+0.87%)
Jun 04, 2010
1.280
1.249
1.249
1.249
6,600
-0.03(-2.42%)
Jun 03, 2010
1.280
1.280
1.280
1.280
700
+0.01(+0.44%)
Jun 02, 2010
1.400
1.400
1.260
1.274
3,170
-0.04(-2.72%)
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
.