Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.333	2.352	2.314	2.333	4,514,407	+0.01(+0.27%)
May 30, 2012	2.352	2.355	2.324	2.327	4,502,057	-0.03(-1.07%)
May 29, 2012	2.333	2.358	2.330	2.352	4,450,183	+0.01(+0.54%)
May 25, 2012	2.346	2.371	2.333	2.340	7,184,955	-0.01(-0.40%)
May 24, 2012	2.274	2.352	2.261	2.349	10,838,210	+0.09(+3.88%)
May 23, 2012	2.120	2.267	2.107	2.261	10,086,712	+0.13(+5.87%)
May 22, 2012	2.126	2.154	2.085	2.136	7,736,627	+0.02(+0.74%)
May 21, 2012	2.057	2.120	2.054	2.120	5,468,530	+0.05(+2.58%)
May 18, 2012	2.139	2.142	2.054	2.067	6,308,149	-0.08(-3.51%)
May 17, 2012	2.195	2.202	2.136	2.142	5,400,218	-0.06(-2.57%)
May 16, 2012	2.230	2.245	2.195	2.198	2,746,739	-0.02(-0.71%)
May 15, 2012	2.233	2.245	2.211	2.214	3,643,261	-0.02(-0.84%)
May 14, 2012	2.236	2.256	2.233	2.233	3,088,516	-0.03(-1.39%)
May 11, 2012	2.261	2.286	2.242	2.264	3,850,136	+0.00(+0.14%)
May 10, 2012	2.271	2.289	2.239	2.261	3,945,341	+0.02(+0.70%)
May 09, 2012	2.205	2.261	2.205	2.245	3,977,025	+0.01(+0.42%)
May 08, 2012	2.205	2.241	2.202	2.236	3,667,400	+0.02(+0.99%)
May 07, 2012	2.198	2.223	2.198	2.214	2,527,999	+0.01(+0.28%)
May 04, 2012	2.236	2.255	2.208	2.208	4,000,985	-0.04(-1.68%)
May 03, 2012	2.271	2.274	2.236	2.245	2,785,769	-0.03(-1.11%)
May 02, 2012	2.236	2.274	2.233	2.271	3,326,050	+0.03(+1.12%)

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.