Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	3.150	3.156	3.156	3.156	3,684,461	+0.00(+0.06%)
Dec 30, 2013	3.169	3.184	3.154	3.154	3,183,187	-0.01(-0.47%)
Dec 27, 2013	3.195	3.195	3.158	3.169	2,299,131	-0.01(-0.35%)
Dec 26, 2013	3.206	3.221	3.176	3.180	2,209,578	-0.02(-0.70%)
Dec 24, 2013	3.198	3.206	3.191	3.202	1,610,817	+0.01(+0.23%)
Dec 23, 2013	3.165	3.195	3.165	3.195	4,150,104	+0.04(+1.18%)
Dec 20, 2013	3.139	3.180	3.131	3.158	7,014,219	+0.04(+1.19%)
Dec 19, 2013	3.169	3.176	3.120	3.120	4,503,559	-0.05(-1.53%)
Dec 18, 2013	3.187	3.210	3.165	3.169	7,767,851	-0.01(-0.23%)
Dec 17, 2013	3.161	3.195	3.128	3.176	4,788,937	+0.01(+0.29%)
Dec 16, 2013	3.172	3.198	3.140	3.167	3,965,274	+0.02(+0.64%)
Dec 13, 2013	3.150	3.169	3.096	3.147	4,549,049	+0.00(+0.12%)
Dec 12, 2013	3.190	3.190	3.140	3.143	3,024,280	-0.01(-0.23%)
Dec 11, 2013	3.205	3.216	3.147	3.150	3,741,020	-0.04(-1.37%)
Dec 10, 2013	3.220	3.220	3.172	3.194	4,715,842	-0.03(-0.90%)
Dec 09, 2013	3.223	3.238	3.198	3.223	4,021,430	+0.01(+0.34%)
Dec 06, 2013	3.198	3.230	3.198	3.212	0	+0.03(+1.03%)
Dec 05, 2013	3.190	3.194	3.161	3.180	0	-0.02(-0.57%)
Dec 04, 2013	3.194	3.209	3.154	3.198	0	+0.00(+0.00%)
Dec 03, 2013	3.205	3.220	3.169	3.198	0	-0.02(-0.68%)
Dec 02, 2013	3.234	3.292	3.212	3.220	3,645,730	-0.06(-1.88%)
Nov 29, 2013	3.260	3.285	3.238	3.281	0	+0.04(+1.23%)
Nov 27, 2013	3.227	3.252	3.216	3.241	0	+0.03(+0.79%)
Nov 26, 2013	3.220	3.227	3.194	3.216	0	+0.01(+0.23%)
Nov 25, 2013	3.238	3.260	3.201	3.209	6,425,324	-0.03(-0.79%)
Nov 22, 2013	3.223	3.245	3.202	3.234	0	+0.01(+0.34%)
Nov 21, 2013	3.238	3.245	3.212	3.223	3,715,385	+0.00(+0.11%)
Nov 20, 2013	3.212	3.247	3.190	3.220	8,529,547	+0.02(+0.57%)
Nov 19, 2013	3.223	3.234	3.194	3.201	3,091,843	-0.01(-0.45%)
Nov 18, 2013	3.216	3.230	3.201	3.216	0	+0.01(+0.23%)
Nov 15, 2013	3.165	3.212	3.158	3.209	0	+0.04(+1.26%)
Nov 14, 2013	3.158	3.172	3.143	3.169	2,531,279	+0.03(+0.93%)
Nov 12, 2013	3.129	3.156	3.118	3.140	0	+0.00(+0.12%)
Nov 11, 2013	3.121	3.140	3.107	3.136	0	+0.01(+0.47%)
Nov 08, 2013	3.110	3.140	3.081	3.121	0	+0.06(+1.90%)
Nov 07, 2013	3.129	3.136	3.063	3.063	4,120,145	-0.06(-1.98%)
Nov 06, 2013	3.121	3.136	3.100	3.125	2,684,537	+0.03(+0.82%)
Nov 05, 2013	3.103	3.132	3.085	3.100	3,386,758	-0.01(-0.35%)
Nov 04, 2013	3.103	3.121	3.081	3.110	4,320,020	+0.01(+0.47%)
Nov 01, 2013	3.100	3.114	3.043	3.096	0	-0.01(-0.29%)
Oct 31, 2013	3.121	3.140	3.103	3.105	0	-0.02(-0.52%)
Oct 30, 2013	3.096	3.143	3.096	3.121	3,154,670	-0.02(-0.69%)
Oct 29, 2013	3.136	3.143	3.114	3.143	5,161,214	+0.01(+0.34%)
Oct 28, 2013	3.110	3.138	3.100	3.133	0	+0.01(+0.36%)
Oct 25, 2013	3.136	3.140	3.110	3.121	0	-0.00(-0.06%)
Oct 24, 2013	3.129	3.140	3.110	3.123	3,769,655	+0.01(+0.18%)
Oct 23, 2013	3.107	3.136	3.107	3.118	5,535,680	+0.00(+0.12%)
Oct 22, 2013	3.092	3.125	3.085	3.114	5,218,444	+0.03(+0.94%)
Oct 21, 2013	3.089	3.107	3.081	3.085	4,589,756	-0.00(-0.12%)
Oct 18, 2013	3.085	3.092	3.063	3.089	4,239,791	+0.02(+0.77%)
Oct 17, 2013	3.027	3.085	3.009	3.065	3,707,237	+0.03(+0.90%)
Oct 16, 2013	3.005	3.049	2.990	3.038	4,159,778	+0.05(+1.58%)
Oct 15, 2013	3.030	3.030	2.985	2.990	3,343,926	-0.05(-1.56%)
Oct 14, 2013	3.038	3.043	3.005	3.038	4,225,233	-0.01(-0.36%)
Oct 11, 2013	2.998	3.052	2.994	3.049	0	+0.05(+1.58%)
Oct 10, 2013	2.972	3.012	2.965	3.001	4,854,052	+0.05(+1.85%)
Oct 09, 2013	2.932	2.970	2.929	2.947	3,120,774	+0.02(+0.62%)
Oct 08, 2013	2.965	2.969	2.929	2.929	3,683,792	-0.03(-0.92%)
Oct 07, 2013	2.979	2.994	2.947	2.956	3,879,912	-0.04(-1.40%)
Oct 04, 2013	2.987	3.019	2.973	2.998	0	+0.03(+0.98%)
Oct 03, 2013	2.983	2.983	2.932	2.969	0	-0.01(-0.37%)
Oct 02, 2013	3.019	3.019	2.972	2.979	2,614,549	-0.03(-0.85%)

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.