Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.618	2.640	2.563	2.595	9,321,729	-0.02(-0.86%)
May 27, 2010	2.663	2.688	2.561	2.618	12,716,617	+0.03(+1.06%)
May 26, 2010	2.613	2.710	2.553	2.590	8,228,531	+0.00(+0.00%)
May 25, 2010	2.466	2.590	2.456	2.590	9,061,033	+0.04(+1.66%)
May 24, 2010	2.603	2.623	2.546	2.548	5,226,506	-0.06(-2.38%)
May 21, 2010	2.478	2.665	2.421	2.610	9,949,586	+0.08(+3.15%)
May 20, 2010	2.531	2.643	2.513	2.531	11,399,259	-0.18(-6.53%)
May 19, 2010	2.737	2.791	2.625	2.707	8,529,960	-0.03(-1.27%)
May 18, 2010	2.837	2.847	2.720	2.742	6,633,984	-0.04(-1.61%)
May 17, 2010	2.827	2.877	2.695	2.787	6,605,304	-0.00(-0.18%)
May 14, 2010	2.864	2.867	2.725	2.792	9,771,672	-0.12(-4.18%)
May 13, 2010	2.991	3.006	2.905	2.914	6,550,092	-0.08(-2.66%)
May 12, 2010	2.911	3.009	2.911	2.994	8,319,109	+0.10(+3.44%)
May 11, 2010	2.902	2.956	2.757	2.894	8,704,261	+0.06(+2.29%)
May 10, 2010	2.795	2.859	2.767	2.829	9,632,156	+0.20(+7.47%)
May 07, 2010	2.645	2.735	2.528	2.633	18,444,712	-0.08(-2.85%)
May 06, 2010	2.941	3.001	2.337	2.710	22,105,706	-0.27(-9.02%)
May 05, 2010	2.974	3.026	2.678	2.979	12,513,933	-0.02(-0.75%)
May 04, 2010	3.081	3.103	2.939	3.001	12,491,341	-0.13(-4.21%)

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.