Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.921	2.958	2.905	2.925	7,761,589	+0.01(+0.28%)
Jan 29, 2015	2.950	2.962	2.917	2.917	3,452,916	-0.02(-0.56%)
Jan 28, 2015	2.975	2.979	2.930	2.934	5,119,176	-0.03(-0.97%)
Jan 27, 2015	2.958	2.971	2.942	2.962	5,282,661	+0.00(+0.14%)
Jan 26, 2015	2.958	2.975	2.938	2.958	3,756,551	+0.00(+0.00%)
Jan 23, 2015	2.958	2.971	2.938	2.958	4,134,639	+0.01(+0.28%)
Jan 22, 2015	2.958	2.958	2.923	2.950	4,138,071	+0.02(+0.56%)
Jan 21, 2015	2.930	2.946	2.905	2.934	3,121,771	+0.02(+0.56%)
Jan 20, 2015	2.942	2.958	2.893	2.917	4,345,649	-0.02(-0.56%)
Jan 16, 2015	2.921	2.954	2.909	2.934	4,228,737	+0.01(+0.28%)
Jan 15, 2015	3.012	3.012	2.925	2.925	3,428,165	-0.03(-0.97%)
Jan 14, 2015	2.983	3.008	2.930	2.954	6,110,273	-0.05(-1.78%)
Jan 13, 2015	3.028	3.045	2.983	3.008	4,223,512	-0.01(-0.27%)
Jan 12, 2015	3.004	3.028	2.991	3.016	3,894,795	+0.02(+0.69%)
Jan 09, 2015	3.032	3.057	2.967	2.995	6,495,519	-0.04(-1.35%)
Jan 08, 2015	2.995	3.057	2.975	3.036	6,463,142	+0.07(+2.35%)
Jan 07, 2015	3.024	3.053	2.954	2.967	6,913,931	-0.03(-0.96%)
Jan 06, 2015	3.061	3.065	2.979	2.995	8,709,505	-0.07(-2.15%)
Jan 05, 2015	3.102	3.102	3.057	3.061	9,001,085	-0.01(-0.40%)
Jan 02, 2015	3.053	3.094	3.028	3.073	4,308,380	+0.02(+0.81%)
Dec 31, 2014	3.061	3.049	3.049	3.049	7,535,488	-0.02(-0.54%)
Dec 30, 2014	3.045	3.069	3.036	3.065	4,727,408	+0.01(+0.20%)
Dec 29, 2014	3.065	3.078	3.036	3.059	5,033,597	-0.02(-0.60%)
Dec 26, 2014	3.102	3.106	3.061	3.078	3,544,563	-0.02(-0.79%)
Dec 24, 2014	3.106	3.102	3.102	3.102	2,602,204	-0.00(-0.13%)
Dec 23, 2014	3.078	3.114	3.053	3.106	5,223,900	+0.02(+0.53%)
Dec 22, 2014	3.082	3.121	3.072	3.090	4,695,610	-0.02(-0.79%)
Dec 19, 2014	3.106	3.141	3.098	3.114	8,035,137	+0.02(+0.66%)
Dec 18, 2014	2.999	3.102	2.991	3.094	8,475,105	+0.14(+4.58%)
Dec 17, 2014	2.905	2.967	2.897	2.958	9,414,965	+0.06(+1.98%)
Dec 16, 2014	2.941	2.969	2.717	2.901	9,405,605	-0.04(-1.36%)
Dec 15, 2014	2.989	3.053	2.941	2.941	6,212,605	-0.01(-0.27%)
Dec 12, 2014	3.001	3.025	2.941	2.949	7,681,285	-0.07(-2.25%)
Dec 11, 2014	3.097	3.101	3.005	3.017	9,317,544	-0.07(-2.20%)
Dec 10, 2014	3.189	3.200	3.081	3.085	11,863,352	-0.11(-3.50%)
Dec 09, 2014	3.145	3.204	3.129	3.197	8,752,447	+0.04(+1.27%)
Dec 08, 2014	3.204	3.224	3.149	3.157	12,874,969	-0.05(-1.62%)
Dec 05, 2014	3.224	3.224	3.193	3.208	6,639,421	-0.02(-0.50%)
Dec 04, 2014	3.204	3.232	3.200	3.224	5,934,697	+0.01(+0.25%)
Dec 03, 2014	3.236	3.236	3.200	3.216	5,254,507	-0.01(-0.37%)
Dec 02, 2014	3.236	3.252	3.193	3.228	8,285,772	+0.02(+0.62%)
Dec 01, 2014	3.292	3.296	3.200	3.208	8,814,390	-0.08(-2.55%)
Nov 28, 2014	3.328	3.332	3.240	3.292	6,207,459	-0.02(-0.72%)
Nov 26, 2014	3.320	3.316	3.316	3.316	2,713,711	+0.01(+0.24%)
Nov 25, 2014	3.316	3.320	3.292	3.308	4,697,689	+0.02(+0.49%)
Nov 24, 2014	3.308	3.312	3.272	3.292	5,262,235	+0.01(+0.30%)
Nov 21, 2014	3.328	3.336	3.264	3.282	4,759,264	-0.03(-0.79%)
Nov 20, 2014	3.300	3.324	3.288	3.308	3,722,570	+0.01(+0.24%)
Nov 19, 2014	3.312	3.320	3.296	3.300	2,974,393	+0.00(+0.00%)
Nov 18, 2014	3.308	3.328	3.296	3.300	2,383,533	+0.01(+0.36%)
Nov 17, 2014	3.272	3.296	3.264	3.288	3,487,073	+0.02(+0.49%)
Nov 14, 2014	3.296	3.308	3.260	3.272	3,459,022	-0.01(-0.37%)
Nov 13, 2014	3.308	3.316	3.276	3.284	2,767,215	-0.02(-0.48%)
Nov 12, 2014	3.300	3.308	3.280	3.300	2,311,612	-0.01(-0.24%)
Nov 11, 2014	3.312	3.328	3.296	3.308	1,853,728	+0.01(+0.24%)
Nov 10, 2014	3.328	3.332	3.276	3.300	3,824,513	-0.02(-0.60%)
Nov 07, 2014	3.288	3.344	3.260	3.320	4,549,157	+0.06(+1.96%)
Nov 06, 2014	3.284	3.316	3.232	3.256	4,627,240	+0.00(+0.00%)
Nov 05, 2014	3.272	3.286	3.256	3.256	2,930,946	+0.01(+0.25%)
Nov 04, 2014	3.280	3.304	3.216	3.248	2,968,194	-0.03(-0.97%)

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.