Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	3.158	3.184	3.117	3.143	3,986,093	-0.07(-2.09%)
Jan 30, 2014	3.191	3.225	3.161	3.210	3,077,010	+0.05(+1.53%)
Jan 29, 2014	3.236	3.247	3.147	3.161	7,117,284	-0.08(-2.53%)
Jan 28, 2014	3.265	3.269	3.232	3.243	5,246,926	+0.00(+0.00%)
Jan 27, 2014	3.306	3.314	3.232	3.243	2,887,026	-0.05(-1.47%)
Jan 24, 2014	3.336	3.351	3.280	3.292	5,143,757	-0.06(-1.67%)
Jan 23, 2014	3.351	3.362	3.336	3.347	4,417,320	-0.01(-0.22%)
Jan 22, 2014	3.340	3.370	3.329	3.355	5,009,669	+0.00(+0.11%)
Jan 21, 2014	3.377	3.385	3.318	3.351	4,722,263	+0.02(+0.67%)
Jan 17, 2014	3.310	3.329	3.329	3.329	3,203,459	+0.01(+0.22%)
Jan 16, 2014	3.303	3.325	3.299	3.321	4,000,190	+0.00(+0.00%)
Jan 15, 2014	3.225	3.329	3.225	3.321	7,961,576	+0.10(+3.00%)
Jan 14, 2014	3.198	3.236	3.195	3.225	3,142,153	+0.03(+0.81%)
Jan 13, 2014	3.217	3.243	3.187	3.198	4,037,483	-0.02(-0.58%)
Jan 10, 2014	3.206	3.225	3.176	3.217	2,705,231	+0.01(+0.46%)
Jan 09, 2014	3.191	3.213	3.169	3.202	5,166,295	+0.01(+0.47%)
Jan 08, 2014	3.180	3.187	3.154	3.187	3,737,355	+0.00(+0.00%)
Jan 07, 2014	3.180	3.202	3.172	3.187	4,338,208	+0.01(+0.35%)
Jan 06, 2014	3.195	3.202	3.161	3.176	3,853,287	+0.01(+0.23%)
Jan 03, 2014	3.135	3.184	3.135	3.169	3,805,968	+0.03(+1.07%)
Jan 02, 2014	3.158	3.158	3.120	3.135	3,208,328	-0.02(-0.65%)
Dec 31, 2013	3.150	3.156	3.156	3.156	3,684,461	+0.00(+0.06%)
Dec 30, 2013	3.169	3.184	3.154	3.154	3,183,187	-0.01(-0.47%)
Dec 27, 2013	3.195	3.195	3.158	3.169	2,299,131	-0.01(-0.35%)
Dec 26, 2013	3.206	3.221	3.176	3.180	2,209,578	-0.02(-0.70%)
Dec 24, 2013	3.198	3.206	3.191	3.202	1,610,817	+0.01(+0.23%)
Dec 23, 2013	3.165	3.195	3.165	3.195	4,150,104	+0.04(+1.18%)
Dec 20, 2013	3.139	3.180	3.131	3.158	7,014,219	+0.04(+1.19%)
Dec 19, 2013	3.169	3.176	3.120	3.120	4,503,559	-0.05(-1.53%)
Dec 18, 2013	3.187	3.210	3.165	3.169	7,767,851	-0.01(-0.23%)
Dec 17, 2013	3.161	3.195	3.128	3.176	4,788,937	+0.01(+0.29%)
Dec 16, 2013	3.172	3.198	3.140	3.167	3,965,274	+0.02(+0.64%)
Dec 13, 2013	3.150	3.169	3.096	3.147	4,549,049	+0.00(+0.12%)
Dec 12, 2013	3.190	3.190	3.140	3.143	3,024,280	-0.01(-0.23%)
Dec 11, 2013	3.205	3.216	3.147	3.150	3,741,020	-0.04(-1.37%)
Dec 10, 2013	3.220	3.220	3.172	3.194	4,715,842	-0.03(-0.90%)
Dec 09, 2013	3.223	3.238	3.198	3.223	4,021,430	+0.01(+0.34%)
Dec 06, 2013	3.198	3.230	3.198	3.212	0	+0.03(+1.03%)
Dec 05, 2013	3.190	3.194	3.161	3.180	0	-0.02(-0.57%)
Dec 04, 2013	3.194	3.209	3.154	3.198	0	+0.00(+0.00%)
Dec 03, 2013	3.205	3.220	3.169	3.198	0	-0.02(-0.68%)
Dec 02, 2013	3.234	3.292	3.212	3.220	3,645,730	-0.06(-1.88%)
Nov 29, 2013	3.260	3.285	3.238	3.281	0	+0.04(+1.23%)
Nov 27, 2013	3.227	3.252	3.216	3.241	0	+0.03(+0.79%)
Nov 26, 2013	3.220	3.227	3.194	3.216	0	+0.01(+0.23%)
Nov 25, 2013	3.238	3.260	3.201	3.209	6,425,324	-0.03(-0.79%)
Nov 22, 2013	3.223	3.245	3.202	3.234	0	+0.01(+0.34%)
Nov 21, 2013	3.238	3.245	3.212	3.223	3,715,385	+0.00(+0.11%)
Nov 20, 2013	3.212	3.247	3.190	3.220	8,529,547	+0.02(+0.57%)
Nov 19, 2013	3.223	3.234	3.194	3.201	3,091,843	-0.01(-0.45%)
Nov 18, 2013	3.216	3.230	3.201	3.216	0	+0.01(+0.23%)
Nov 15, 2013	3.165	3.212	3.158	3.209	0	+0.04(+1.26%)
Nov 14, 2013	3.158	3.172	3.143	3.169	2,531,279	+0.03(+0.93%)
Nov 12, 2013	3.129	3.156	3.118	3.140	0	+0.00(+0.12%)
Nov 11, 2013	3.121	3.140	3.107	3.136	0	+0.01(+0.47%)
Nov 08, 2013	3.110	3.140	3.081	3.121	0	+0.06(+1.90%)
Nov 07, 2013	3.129	3.136	3.063	3.063	4,120,145	-0.06(-1.98%)
Nov 06, 2013	3.121	3.136	3.100	3.125	2,684,537	+0.03(+0.82%)
Nov 05, 2013	3.103	3.132	3.085	3.100	3,386,758	-0.01(-0.35%)
Nov 04, 2013	3.103	3.121	3.081	3.110	4,320,020	+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.