Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	3.203	3.207	3.169	3.195	11,610,254	+0.01(+0.24%)
May 29, 2014	3.203	3.218	3.180	3.188	4,599,067	+0.00(+0.12%)
May 28, 2014	3.188	3.203	3.142	3.184	7,290,441	+0.02(+0.48%)
May 27, 2014	3.184	3.203	3.150	3.169	6,382,421	+0.01(+0.36%)
May 23, 2014	3.131	3.157	3.157	3.157	5,499,060	+0.03(+0.98%)
May 22, 2014	3.127	3.142	3.110	3.127	3,260,578	+0.01(+0.37%)
May 21, 2014	3.123	3.138	3.096	3.115	9,846,844	+0.04(+1.36%)
May 20, 2014	3.142	3.154	3.039	3.073	10,846,179	+0.00(+0.06%)
May 19, 2014	3.028	3.073	3.012	3.072	9,654,662	+0.04(+1.45%)
May 16, 2014	3.005	3.028	2.997	3.028	4,495,393	+0.02(+0.63%)
May 15, 2014	3.012	3.016	2.997	3.009	4,455,599	-0.02(-0.50%)
May 14, 2014	3.028	3.043	3.009	3.024	5,223,926	-0.01(-0.25%)
May 13, 2014	3.047	3.051	3.020	3.031	4,051,710	-0.02(-0.50%)
May 12, 2014	3.001	3.054	3.001	3.047	3,966,136	+0.03(+1.01%)
May 09, 2014	3.012	3.031	2.986	3.016	5,883,616	+0.00(+0.00%)
May 08, 2014	3.043	3.054	3.012	3.016	4,946,316	-0.02(-0.75%)
May 07, 2014	3.035	3.051	3.020	3.039	6,257,009	+0.01(+0.25%)
May 06, 2014	3.066	3.081	3.031	3.031	7,636,633	-0.04(-1.36%)
May 05, 2014	3.070	3.085	3.039	3.073	5,576,333	+0.04(+1.26%)
May 02, 2014	3.054	3.070	3.024	3.035	4,925,197	-0.02(-0.50%)

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.