Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.698	2.743	2.647	2.712	8,104,682	-0.02(-0.62%)
Jul 28, 2011	2.746	2.771	2.720	2.729	4,073,177	-0.01(-0.41%)
Jul 27, 2011	2.803	2.817	2.732	2.740	5,895,860	-0.08(-2.81%)
Jul 26, 2011	2.822	2.845	2.811	2.820	3,122,985	-0.01(-0.50%)
Jul 25, 2011	2.803	2.854	2.788	2.834	3,722,649	-0.00(-0.10%)
Jul 22, 2011	2.851	2.856	2.805	2.837	3,871,223	+0.00(+0.00%)
Jul 21, 2011	2.808	2.885	2.803	2.837	4,860,872	+0.05(+1.83%)
Jul 20, 2011	2.791	2.800	2.763	2.786	5,639,355	+0.01(+0.20%)
Jul 19, 2011	2.720	2.788	2.718	2.780	4,945,835	+0.08(+2.83%)
Jul 18, 2011	2.803	2.814	2.687	2.704	9,282,101	-0.11(-3.83%)
Jul 15, 2011	2.805	2.811	2.766	2.811	4,097,448	+0.02(+0.71%)
Jul 14, 2011	2.851	2.859	2.783	2.791	4,776,101	-0.04(-1.30%)
Jul 13, 2011	2.839	2.871	2.825	2.828	4,838,258	-0.00(-0.10%)
Jul 12, 2011	2.856	2.873	2.825	2.831	8,363,910	-0.04(-1.38%)
Jul 11, 2011	2.941	2.958	2.839	2.871	11,700,043	-0.11(-3.79%)
Jul 08, 2011	2.964	2.984	2.947	2.984	3,548,475	-0.02(-0.57%)
Jul 07, 2011	2.970	3.015	2.955	3.001	4,348,983	+0.05(+1.83%)
Jul 06, 2011	2.936	2.947	2.902	2.947	4,504,340	+0.02(+0.68%)
Jul 05, 2011	2.933	2.953	2.902	2.927	3,642,003	+0.00(+0.00%)
Jul 01, 2011	2.882	2.953	2.882	2.927	4,398,900	+0.04(+1.27%)
Jun 30, 2011	2.859	2.916	2.831	2.890	5,959,847	+0.06(+2.10%)
Jun 29, 2011	2.845	2.868	2.831	2.831	5,852,224	+0.00(+0.00%)
Jun 28, 2011	2.797	2.834	2.788	2.831	4,840,858	+0.04(+1.42%)
Jun 27, 2011	2.772	2.803	2.743	2.791	4,942,472	+0.04(+1.54%)
Jun 24, 2011	2.805	2.828	2.743	2.749	6,120,668	-0.06(-2.02%)
Jun 23, 2011	2.780	2.805	2.715	2.805	7,029,382	-0.01(-0.20%)
Jun 22, 2011	2.854	2.879	2.811	2.811	3,687,406	-0.06(-2.12%)
Jun 21, 2011	2.859	2.905	2.837	2.872	6,228,153	+0.03(+0.95%)
Jun 20, 2011	2.845	2.856	2.808	2.845	9,522,455	+0.02(+0.70%)
Jun 17, 2011	2.842	2.862	2.808	2.825	7,907,306	+0.01(+0.30%)
Jun 16, 2011	2.820	2.888	2.803	2.817	6,431,830	-0.01(-0.20%)
Jun 15, 2011	2.890	2.916	2.794	2.822	7,791,047	-0.10(-3.39%)
Jun 14, 2011	2.919	2.930	2.876	2.921	5,376,291	+0.04(+1.28%)
Jun 13, 2011	2.863	2.904	2.852	2.885	8,386,729	+0.02(+0.87%)
Jun 10, 2011	2.921	2.951	2.852	2.860	11,010,045	-0.07(-2.35%)
Jun 09, 2011	2.943	2.978	2.923	2.929	5,278,276	-0.00(-0.09%)
Jun 08, 2011	2.981	3.003	2.923	2.932	8,069,765	-0.04(-1.39%)
Jun 07, 2011	3.006	3.022	2.965	2.973	4,553,297	+0.01(+0.19%)
Jun 06, 2011	3.020	3.022	2.962	2.967	5,800,087	-0.01(-0.46%)
Jun 03, 2011	2.962	3.036	2.948	2.981	7,249,134	-0.03(-1.10%)
May 24, 2011	3.047	3.061	3.003	3.014	3,909,822	-0.03(-0.91%)
May 23, 2011	3.042	3.072	3.011	3.042	9,888,699	-0.04(-1.34%)
May 20, 2011	3.100	3.135	3.069	3.083	4,531,466	-0.03(-0.97%)
May 19, 2011	3.072	3.122	3.056	3.113	3,904,980	+0.07(+2.26%)
May 18, 2011	2.984	3.056	2.956	3.044	6,459,698	+0.06(+2.03%)
May 17, 2011	3.061	3.075	2.954	2.984	8,208,136	-0.09(-2.87%)
May 16, 2011	3.097	3.116	3.072	3.072	3,353,078	-0.03(-1.07%)
May 13, 2011	3.179	3.182	3.100	3.105	4,208,342	-0.08(-2.51%)
May 12, 2011	3.146	3.196	3.113	3.185	2,762,053	+0.03(+0.87%)
May 11, 2011	3.185	3.199	3.122	3.157	3,089,667	-0.04(-1.38%)
May 10, 2011	3.155	3.202	3.141	3.202	2,064,070	+0.06(+2.02%)
May 09, 2011	3.138	3.149	3.097	3.138	2,841,673	+0.01(+0.35%)
May 06, 2011	3.179	3.196	3.122	3.127	3,917,219	-0.01(-0.26%)
May 05, 2011	3.160	3.177	3.113	3.135	4,934,849	-0.05(-1.56%)
May 04, 2011	3.215	3.218	3.122	3.185	9,809,753	-0.02(-0.60%)
May 03, 2011	3.207	3.220	3.168	3.204	3,834,884	-0.00(-0.09%)

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.