Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	2.838	2.845	2.795	2.802	0	-0.04(-1.25%)
Aug 29, 2013	2.806	2.852	2.802	2.838	3,353,227	+0.04(+1.27%)
Aug 28, 2013	2.810	2.820	2.792	2.802	2,976,798	+0.00(+0.00%)
Aug 27, 2013	2.817	2.831	2.792	2.802	4,365,991	-0.04(-1.25%)
Aug 26, 2013	2.834	2.859	2.824	2.838	3,074,210	+0.01(+0.25%)
Aug 23, 2013	2.838	2.854	2.817	2.831	0	-0.01(-0.25%)
Aug 22, 2013	2.792	2.852	2.792	2.838	2,838,413	+0.05(+1.91%)
Aug 21, 2013	2.831	2.833	2.778	2.785	4,682,651	-0.05(-1.75%)
Aug 20, 2013	2.771	2.842	2.760	2.834	4,736,723	+0.07(+2.70%)
Aug 19, 2013	2.795	2.815	2.756	2.760	2,528,077	-0.03(-1.02%)
Aug 16, 2013	2.774	2.820	2.774	2.788	0	+0.01(+0.26%)
Aug 15, 2013	2.820	2.834	2.746	2.781	7,903,508	-0.05(-1.88%)
Aug 14, 2013	2.849	2.863	2.827	2.834	4,891,994	-0.02(-0.87%)
Aug 13, 2013	2.874	2.877	2.849	2.859	2,855,686	-0.02(-0.62%)
Aug 12, 2013	2.863	2.895	2.849	2.877	4,284,695	+0.01(+0.37%)
Aug 09, 2013	2.859	2.895	2.858	2.866	2,668,238	+0.01(+0.19%)
Aug 08, 2013	2.856	2.930	2.827	2.861	6,788,008	+0.04(+1.58%)
Aug 07, 2013	2.831	2.831	2.785	2.817	3,880,032	-0.01(-0.50%)
Aug 06, 2013	2.877	2.884	2.827	2.831	4,076,306	-0.05(-1.61%)
Aug 05, 2013	2.891	2.905	2.852	2.877	3,406,812	-0.03(-1.10%)
Aug 02, 2013	2.891	2.934	2.884	2.909	2,245,005	+0.01(+0.18%)

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.