Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2.599	2.609	2.561	2.583	4,242,056	+0.00(+0.00%)
Aug 30, 2012	2.599	2.606	2.577	2.583	2,493,886	-0.02(-0.87%)
Aug 29, 2012	2.580	2.619	2.577	2.606	3,456,660	+0.07(+2.80%)
Aug 27, 2012	2.564	2.570	2.528	2.535	3,378,350	-0.01(-0.51%)
Aug 24, 2012	2.528	2.561	2.519	2.548	2,969,868	+0.01(+0.25%)
Aug 23, 2012	2.551	2.561	2.512	2.541	4,074,566	-0.03(-1.13%)
Aug 22, 2012	2.528	2.577	2.522	2.570	4,776,343	+0.03(+1.27%)
Aug 21, 2012	2.519	2.557	2.510	2.538	5,633,870	+0.04(+1.55%)
Aug 20, 2012	2.496	2.503	2.483	2.499	6,700,213	-0.00(-0.13%)
Aug 17, 2012	2.499	2.512	2.480	2.503	3,790,936	+0.01(+0.39%)
Aug 16, 2012	2.496	2.506	2.474	2.493	4,144,975	+0.00(+0.13%)
Aug 15, 2012	2.480	2.496	2.470	2.490	2,997,192	+0.01(+0.39%)
Aug 14, 2012	2.506	2.512	2.474	2.480	7,108,944	-0.03(-1.03%)
Aug 13, 2012	2.490	2.519	2.467	2.506	3,204,009	+0.02(+0.65%)
Aug 10, 2012	2.448	2.496	2.445	2.490	3,609,690	+0.04(+1.58%)
Aug 09, 2012	2.445	2.467	2.432	2.451	3,323,446	+0.01(+0.53%)
Aug 08, 2012	2.506	2.509	2.425	2.438	10,283,673	-0.10(-3.93%)
Aug 07, 2012	2.577	2.590	2.506	2.538	6,609,348	-0.02(-0.88%)
Aug 06, 2012	2.545	2.577	2.506	2.561	4,012,410	+0.02(+0.89%)
Aug 03, 2012	2.496	2.545	2.483	2.538	3,448,190	+0.07(+2.74%)
Aug 02, 2012	2.451	2.496	2.435	2.470	3,820,366	+0.01(+0.39%)

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.