Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.920	2.930	2.881	2.895	4,785,492	-0.01(-0.48%)
Mar 27, 2013	2.875	2.923	2.861	2.909	5,579,349	+0.01(+0.48%)
Mar 26, 2013	2.902	2.944	2.861	2.895	10,319,836	-0.07(-2.22%)
Mar 25, 2013	2.958	2.972	2.930	2.961	3,087,854	+0.02(+0.71%)
Mar 22, 2013	2.940	2.953	2.920	2.940	2,970,340	+0.01(+0.35%)
Mar 21, 2013	2.906	2.944	2.892	2.930	3,350,014	+0.01(+0.36%)
Mar 20, 2013	2.916	2.940	2.902	2.920	3,270,065	+0.03(+0.96%)
Mar 19, 2013	2.940	2.968	2.878	2.892	6,218,664	-0.03(-1.18%)
Mar 18, 2013	2.937	2.957	2.916	2.927	4,570,390	-0.03(-0.92%)
Mar 15, 2013	2.991	2.996	2.910	2.954	6,817,456	-0.04(-1.19%)
Mar 14, 2013	2.984	2.998	2.964	2.989	4,035,774	+0.02(+0.51%)
Mar 13, 2013	2.967	2.977	2.945	2.974	4,717,073	+0.02(+0.57%)
Mar 12, 2013	2.967	2.984	2.933	2.957	3,980,487	-0.03(-0.91%)
Mar 11, 2013	2.977	2.994	2.967	2.984	3,258,044	+0.01(+0.46%)
Mar 08, 2013	2.984	3.001	2.954	2.971	4,053,387	+0.01(+0.34%)
Mar 07, 2013	2.967	2.977	2.943	2.960	3,176,968	+0.00(+0.00%)
Mar 06, 2013	2.974	2.993	2.943	2.960	3,667,251	-0.01(-0.45%)
Mar 05, 2013	2.971	2.981	2.954	2.974	5,083,125	+0.02(+0.80%)
Mar 04, 2013	2.940	2.960	2.910	2.950	4,450,804	+0.01(+0.46%)
Mar 01, 2013	2.923	2.947	2.883	2.937	5,231,543	-0.00(-0.11%)
Feb 28, 2013	2.937	2.967	2.930	2.940	6,329,443	+0.04(+1.52%)
Feb 27, 2013	2.839	2.903	2.839	2.896	4,239,030	+0.05(+1.90%)
Feb 26, 2013	2.815	2.849	2.805	2.842	3,337,662	+0.03(+1.08%)
Feb 25, 2013	2.869	2.893	2.808	2.812	4,875,125	-0.03(-1.07%)
Feb 22, 2013	2.815	2.857	2.808	2.842	7,419,586	+0.06(+2.07%)
Feb 21, 2013	2.842	2.842	2.781	2.784	5,511,015	-0.06(-1.97%)
Feb 20, 2013	2.910	2.923	2.839	2.840	4,712,196	-0.07(-2.38%)
Feb 19, 2013	2.893	2.957	2.886	2.910	7,147,707	+0.02(+0.70%)
Feb 15, 2013	2.906	2.913	2.866	2.889	6,340,071	+0.00(+0.12%)
Feb 14, 2013	2.835	2.889	2.825	2.886	4,030,569	+0.04(+1.55%)
Feb 13, 2013	2.812	2.845	2.808	2.842	4,785,330	+0.03(+1.08%)
Feb 12, 2013	2.825	2.855	2.808	2.812	4,592,611	-0.01(-0.24%)
Feb 11, 2013	2.808	2.828	2.778	2.818	5,623,129	+0.02(+0.60%)
Feb 08, 2013	2.781	2.835	2.781	2.801	6,717,558	+0.02(+0.61%)
Feb 07, 2013	2.818	2.825	2.744	2.784	15,810,429	-0.05(-1.91%)
Feb 06, 2013	3.011	3.011	2.809	2.839	15,719,316	-0.18(-6.05%)
Feb 04, 2013	3.035	3.048	3.011	3.021	3,580,932	-0.02(-0.72%)
Feb 01, 2013	3.065	3.065	3.028	3.043	5,713,272	-0.00(-0.06%)
Jan 31, 2013	3.008	3.072	2.984	3.045	5,397,294	+0.05(+1.58%)
Jan 30, 2013	3.031	3.035	2.984	2.998	3,920,320	-0.03(-0.89%)
Jan 29, 2013	2.994	3.025	2.971	3.025	4,374,653	+0.04(+1.36%)
Jan 28, 2013	2.981	2.994	2.960	2.984	5,134,604	+0.00(+0.11%)
Jan 25, 2013	3.014	3.025	2.971	2.981	4,210,407	-0.03(-1.01%)
Jan 24, 2013	3.035	3.045	2.998	3.011	3,473,941	-0.03(-0.89%)
Jan 23, 2013	3.038	3.038	3.011	3.038	4,106,879	+0.00(+0.11%)
Jan 22, 2013	3.021	3.035	3.004	3.035	4,458,675	+0.02(+0.79%)
Jan 18, 2013	2.991	3.025	2.974	3.011	3,800,678	+0.01(+0.23%)
Jan 17, 2013	2.981	3.008	2.947	3.004	5,153,914	+0.04(+1.37%)
Jan 16, 2013	2.957	2.981	2.954	2.964	3,935,589	-0.00(-0.11%)
Jan 15, 2013	2.947	2.974	2.883	2.967	6,656,514	-0.05(-1.57%)
Jan 14, 2013	3.021	3.042	3.004	3.014	5,875,917	-0.00(-0.11%)
Jan 11, 2013	3.038	3.045	3.004	3.018	5,344,129	-0.01(-0.45%)
Jan 10, 2013	3.035	3.065	3.001	3.031	10,908,464	+0.00(+0.11%)
Jan 09, 2013	2.960	3.031	2.944	3.028	8,844,924	+0.07(+2.29%)
Jan 08, 2013	2.916	2.960	2.903	2.960	5,118,404	+0.04(+1.51%)
Jan 07, 2013	2.906	2.943	2.893	2.916	3,992,212	+0.00(+0.11%)
Jan 04, 2013	2.883	2.933	2.859	2.913	9,297,220	+0.05(+1.89%)
Jan 03, 2013	2.879	2.879	2.849	2.859	5,068,192	-0.01(-0.47%)

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.