Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	2.979	3.005	2.969	2.983	0	-0.01(-0.49%)
Sep 26, 2013	3.001	3.021	2.983	2.998	4,169,542	+0.00(+0.00%)
Sep 25, 2013	2.958	3.010	2.958	2.998	5,567,527	+0.05(+1.73%)
Sep 24, 2013	2.943	2.961	2.929	2.947	3,305,954	-0.00(-0.12%)
Sep 23, 2013	2.947	2.965	2.929	2.950	3,659,529	-0.01(-0.18%)
Sep 20, 2013	2.998	3.005	2.947	2.956	0	-0.04(-1.28%)
Sep 19, 2013	3.023	3.023	2.987	2.994	3,890,427	-0.03(-0.84%)
Sep 18, 2013	2.998	3.027	2.987	3.019	0	+0.01(+0.48%)
Sep 17, 2013	2.973	3.012	2.966	3.005	0	+0.03(+1.08%)
Sep 16, 2013	2.991	3.004	2.969	2.973	0	+0.00(+0.12%)
Sep 13, 2013	2.959	2.973	2.941	2.969	0	+0.01(+0.36%)
Sep 12, 2013	3.016	3.016	2.955	2.959	6,741,222	-0.05(-1.65%)
Sep 11, 2013	2.959	3.024	2.955	3.008	0	+0.02(+0.59%)
Sep 10, 2013	2.948	2.991	2.945	2.991	6,889,638	+0.05(+1.69%)
Sep 09, 2013	2.884	2.948	2.877	2.941	0	+0.06(+2.22%)
Sep 06, 2013	2.817	2.891	2.806	2.877	0	+0.06(+2.14%)
Sep 05, 2013	2.824	2.838	2.813	2.817	3,211,392	-0.01(-0.25%)
Sep 04, 2013	2.774	2.834	2.771	2.824	3,660,086	+0.05(+1.92%)
Sep 03, 2013	2.838	2.852	2.753	2.771	0	-0.03(-1.14%)
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%)
Aug 01, 2013	2.913	2.934	2.888	2.904	6,478,956	+0.02(+0.55%)
Jul 31, 2013	2.895	2.905	2.842	2.888	0	+0.00(+0.00%)
Jul 30, 2013	2.898	2.905	2.856	2.888	0	+0.01(+0.25%)
Jul 29, 2013	2.913	2.920	2.863	2.881	0	-0.05(-1.58%)
Jul 26, 2013	2.916	2.934	2.888	2.927	0	+0.00(+0.00%)
Jul 25, 2013	2.884	2.934	2.884	2.927	0	+0.03(+1.04%)
Jul 24, 2013	2.945	2.945	2.874	2.897	0	-0.04(-1.39%)
Jul 23, 2013	2.927	2.955	2.913	2.937	0	+0.01(+0.36%)
Jul 22, 2013	2.930	2.952	2.907	2.927	0	+0.00(+0.00%)
Jul 19, 2013	2.923	2.945	2.898	2.927	0	+0.01(+0.49%)
Jul 18, 2013	2.923	2.966	2.902	2.913	0	+0.01(+0.31%)
Jul 17, 2013	2.920	2.929	2.882	2.904	3,839,223	+0.00(+0.06%)
Jul 16, 2013	2.920	2.927	2.891	2.902	0	-0.01(-0.37%)
Jul 15, 2013	2.898	2.923	2.881	2.913	0	+0.02(+0.74%)
Jul 12, 2013	2.895	2.902	2.863	2.891	0	+0.00(+0.06%)
Jul 11, 2013	2.891	2.913	2.863	2.889	0	+0.02(+0.68%)
Jul 10, 2013	2.874	2.874	2.838	2.870	0	+0.00(+0.12%)
Jul 09, 2013	2.845	2.895	2.827	2.866	0	+0.03(+1.00%)
Jul 08, 2013	2.817	2.842	2.799	2.838	0	+0.02(+0.76%)
Jul 05, 2013	2.842	2.842	2.746	2.817	0	+0.05(+1.93%)
Jul 03, 2013	2.771	2.788	2.739	2.763	0	-0.01(-0.38%)
Jul 02, 2013	2.778	2.817	2.735	2.774	0	+0.00(+0.13%)

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.