Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2.599	2.609	2.561	2.583	4,242,056	+0.00(+0.00%)
Aug 30, 2012	2.599	2.606	2.577	2.583	2,493,886	-0.02(-0.87%)
Aug 29, 2012	2.580	2.619	2.577	2.606	3,456,660	+0.07(+2.80%)
Aug 27, 2012	2.564	2.570	2.528	2.535	3,378,350	-0.01(-0.51%)
Aug 24, 2012	2.528	2.561	2.519	2.548	2,969,868	+0.01(+0.25%)
Aug 23, 2012	2.551	2.561	2.512	2.541	4,074,566	-0.03(-1.13%)
Aug 22, 2012	2.528	2.577	2.522	2.570	4,776,343	+0.03(+1.27%)
Aug 21, 2012	2.519	2.557	2.510	2.538	5,633,870	+0.04(+1.55%)
Aug 20, 2012	2.496	2.503	2.483	2.499	6,700,213	-0.00(-0.13%)
Aug 17, 2012	2.499	2.512	2.480	2.503	3,790,936	+0.01(+0.39%)
Aug 16, 2012	2.496	2.506	2.474	2.493	4,144,975	+0.00(+0.13%)
Aug 15, 2012	2.480	2.496	2.470	2.490	2,997,192	+0.01(+0.39%)
Aug 14, 2012	2.506	2.512	2.474	2.480	7,108,944	-0.03(-1.03%)
Aug 13, 2012	2.490	2.519	2.467	2.506	3,204,009	+0.02(+0.65%)
Aug 10, 2012	2.448	2.496	2.445	2.490	3,609,690	+0.04(+1.58%)
Aug 09, 2012	2.445	2.467	2.432	2.451	3,323,446	+0.01(+0.53%)
Aug 08, 2012	2.506	2.509	2.425	2.438	10,283,673	-0.10(-3.93%)
Aug 07, 2012	2.577	2.590	2.506	2.538	6,609,348	-0.02(-0.88%)
Aug 06, 2012	2.545	2.577	2.506	2.561	4,012,410	+0.02(+0.89%)
Aug 03, 2012	2.496	2.545	2.483	2.538	3,448,190	+0.07(+2.74%)
Aug 02, 2012	2.451	2.496	2.435	2.470	3,820,366	+0.01(+0.39%)
Aug 01, 2012	2.493	2.541	2.461	2.461	5,443,832	-0.01(-0.52%)
Jul 31, 2012	2.532	2.554	2.474	2.474	5,257,093	-0.06(-2.41%)
Jul 30, 2012	2.528	2.557	2.519	2.535	2,630,344	+0.00(+0.13%)
Jul 27, 2012	2.506	2.567	2.487	2.532	4,092,760	+0.05(+1.81%)
Jul 26, 2012	2.496	2.522	2.461	2.487	3,015,196	+0.02(+0.91%)
Jul 25, 2012	2.474	2.496	2.454	2.464	2,726,531	+0.01(+0.39%)
Jul 24, 2012	2.512	2.519	2.432	2.454	4,327,658	-0.05(-2.18%)
Jul 23, 2012	2.490	2.519	2.445	2.509	7,079,257	-0.01(-0.38%)
Jul 20, 2012	2.545	2.554	2.499	2.519	5,796,864	-0.04(-1.51%)
Jul 19, 2012	2.570	2.577	2.535	2.557	4,608,140	+0.00(+0.13%)
Jul 18, 2012	2.567	2.588	2.541	2.554	5,274,970	-0.03(-1.00%)
Jul 17, 2012	2.603	2.625	2.564	2.580	3,694,536	-0.01(-0.50%)
Jul 16, 2012	2.577	2.625	2.567	2.593	3,227,952	+0.01(+0.50%)
Jul 13, 2012	2.561	2.593	2.548	2.580	3,936,963	+0.03(+1.26%)
Jul 12, 2012	2.551	2.570	2.528	2.548	4,370,100	-0.02(-0.75%)
Jul 11, 2012	2.557	2.574	2.519	2.567	5,113,613	+0.01(+0.25%)
Jul 10, 2012	2.557	2.574	2.551	2.561	5,276,470	+0.01(+0.51%)
Jul 09, 2012	2.548	2.551	2.516	2.548	3,078,917	+0.01(+0.32%)
Jul 06, 2012	2.522	2.561	2.516	2.540	4,221,440	-0.00(-0.06%)
Jul 05, 2012	2.509	2.559	2.499	2.541	6,897,821	+0.05(+1.81%)
Jul 03, 2012	2.496	2.522	2.487	2.496	2,433,106	-0.01(-0.26%)
Jul 02, 2012	2.467	2.506	2.467	2.503	5,740,830	+0.03(+1.30%)
Jun 29, 2012	2.480	2.480	2.435	2.470	6,735,980	+0.04(+1.59%)
Jun 28, 2012	2.416	2.438	2.380	2.432	4,961,796	-0.00(-0.13%)
Jun 27, 2012	2.409	2.438	2.380	2.435	3,521,470	+0.04(+1.61%)
Jun 26, 2012	2.390	2.412	2.364	2.396	6,986,712	+0.00(+0.00%)
Jun 25, 2012	2.387	2.403	2.380	2.396	3,676,354	-0.03(-1.20%)
Jun 22, 2012	2.416	2.432	2.400	2.425	8,726,865	+0.02(+0.67%)
Jun 21, 2012	2.422	2.432	2.393	2.409	6,603,990	-0.01(-0.40%)
Jun 20, 2012	2.435	2.461	2.406	2.419	3,081,084	-0.03(-1.18%)
Jun 19, 2012	2.393	2.454	2.393	2.448	7,050,125	+0.06(+2.43%)
Jun 18, 2012	2.390	2.419	2.377	2.390	4,604,216	-0.03(-1.20%)
Jun 15, 2012	2.412	2.432	2.387	2.419	8,472,646	+0.01(+0.27%)
Jun 14, 2012	2.390	2.422	2.377	2.412	4,336,302	+0.02(+0.94%)
Jun 13, 2012	2.400	2.425	2.374	2.390	3,516,947	-0.02(-0.80%)
Jun 12, 2012	2.374	2.416	2.358	2.409	4,552,522	+0.03(+1.22%)
Jun 11, 2012	2.405	2.509	2.377	2.380	16,869,088	+0.00(+0.13%)
Jun 08, 2012	2.355	2.377	2.330	2.377	4,158,826	+0.02(+0.93%)
Jun 07, 2012	2.430	2.440	2.352	2.355	6,339,676	-0.04(-1.57%)
Jun 06, 2012	2.352	2.393	2.330	2.393	5,149,279	+0.05(+2.28%)
Jun 05, 2012	2.274	2.346	2.267	2.340	5,199,070	+0.08(+3.47%)
Jun 04, 2012	2.286	2.302	2.258	2.261	3,951,390	-0.02(-0.83%)

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.