Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	2.795	2.842	2.778	2.830	5,008,744	+0.03(+1.03%)
Dec 28, 2012	2.805	2.815	2.784	2.801	2,482,711	-0.01(-0.36%)
Dec 27, 2012	2.832	2.852	2.791	2.812	4,493,958	-0.02(-0.84%)
Dec 26, 2012	2.825	2.859	2.820	2.835	3,136,297	+0.01(+0.24%)
Dec 24, 2012	2.869	2.893	2.812	2.828	2,074,783	-0.03(-1.07%)
Dec 21, 2012	2.855	2.866	2.812	2.859	12,393,888	-0.01(-0.24%)
Dec 20, 2012	2.855	2.906	2.835	2.866	10,827,276	+0.02(+0.59%)
Dec 19, 2012	2.812	2.869	2.791	2.849	5,953,771	+0.03(+1.20%)
Dec 18, 2012	2.778	2.822	2.768	2.815	3,872,387	+0.04(+1.40%)
Dec 17, 2012	2.784	2.788	2.754	2.776	5,628,558	+0.01(+0.31%)
Dec 14, 2012	2.720	2.784	2.707	2.768	5,585,458	+0.03(+1.24%)
Dec 13, 2012	2.724	2.747	2.712	2.734	5,511,435	+0.01(+0.24%)
Dec 12, 2012	2.740	2.750	2.724	2.727	6,990,538	-0.01(-0.24%)
Dec 11, 2012	2.747	2.757	2.724	2.734	6,326,516	-0.01(-0.24%)
Dec 10, 2012	2.714	2.744	2.709	2.740	3,413,268	+0.03(+1.10%)
Dec 07, 2012	2.727	2.727	2.697	2.711	3,360,196	-0.01(-0.48%)
Dec 06, 2012	2.664	2.730	2.661	2.724	5,145,634	+0.05(+1.85%)
Dec 05, 2012	2.691	2.719	2.664	2.674	6,242,755	-0.00(-0.12%)
Dec 04, 2012	2.674	2.701	2.664	2.678	3,686,355	+0.00(+0.00%)
Nov 30, 2012	2.697	2.701	2.668	2.678	4,274,597	-0.00(-0.12%)
Nov 29, 2012	2.691	2.704	2.669	2.681	5,377,967	+0.00(+0.12%)
Nov 28, 2012	2.687	2.687	2.645	2.678	4,601,268	-0.01(-0.49%)
Nov 27, 2012	2.664	2.697	2.635	2.691	6,309,988	+0.02(+0.93%)
Nov 26, 2012	2.648	2.668	2.628	2.666	5,803,283	+0.01(+0.56%)
Nov 23, 2012	2.654	2.654	2.635	2.651	2,241,496	+0.00(+0.12%)
Nov 21, 2012	2.641	2.651	2.621	2.648	3,011,902	+0.01(+0.50%)
Nov 20, 2012	2.631	2.664	2.610	2.635	4,590,779	-0.01(-0.25%)
Nov 19, 2012	2.575	2.656	2.559	2.641	7,771,072	+0.09(+3.49%)
Nov 16, 2012	2.496	2.552	2.446	2.552	8,579,977	+0.05(+1.98%)
Nov 15, 2012	2.400	2.516	2.380	2.503	5,614,423	+0.10(+4.05%)
Nov 14, 2012	2.532	2.545	2.394	2.405	11,425,085	-0.11(-4.52%)
Nov 13, 2012	2.536	2.559	2.519	2.519	5,721,791	-0.02(-0.91%)
Nov 12, 2012	2.562	2.575	2.539	2.542	5,306,689	-0.01(-0.26%)
Nov 09, 2012	2.572	2.575	2.519	2.549	3,896,744	-0.02(-0.90%)
Nov 08, 2012	2.618	2.671	2.565	2.572	5,882,761	-0.01(-0.38%)
Nov 07, 2012	2.631	2.648	2.575	2.582	6,456,922	-0.08(-2.98%)
Nov 06, 2012	2.643	2.661	2.638	2.661	2,742,328	+0.03(+1.13%)
Nov 05, 2012	2.608	2.638	2.595	2.631	1,855,432	+0.02(+0.76%)
Nov 02, 2012	2.681	2.691	2.612	2.612	3,229,793	-0.06(-2.35%)
Nov 01, 2012	2.635	2.697	2.607	2.674	5,552,083	+0.05(+1.89%)
Oct 31, 2012	2.602	2.630	2.585	2.625	2,243,544	+0.02(+0.63%)
Oct 26, 2012	2.621	2.608	2.608	2.608	1,336,342	-0.01(-0.25%)
Oct 25, 2012	2.598	2.618	2.575	2.615	2,100,063	+0.04(+1.41%)
Oct 24, 2012	2.565	2.605	2.562	2.579	3,905,022	-0.01(-0.26%)
Oct 23, 2012	2.608	2.638	2.575	2.585	2,603,554	-0.04(-1.39%)
Oct 19, 2012	2.631	2.648	2.615	2.621	3,015,167	-0.02(-0.94%)
Oct 18, 2012	2.621	2.658	2.608	2.646	1,904,697	+0.03(+1.07%)
Oct 17, 2012	2.638	2.658	2.608	2.618	4,255,106	-0.01(-0.25%)
Oct 16, 2012	2.612	2.625	2.579	2.625	2,366,450	+0.03(+1.27%)
Oct 15, 2012	2.582	2.602	2.570	2.592	4,626,111	+0.00(+0.13%)
Oct 12, 2012	2.635	2.651	2.562	2.588	5,447,671	-0.05(-1.75%)
Oct 11, 2012	2.631	2.664	2.618	2.635	3,623,993	+0.02(+0.76%)
Oct 10, 2012	2.635	2.661	2.608	2.615	3,229,003	-0.02(-0.88%)
Oct 09, 2012	2.661	2.694	2.635	2.638	6,420,466	-0.02(-0.75%)
Oct 08, 2012	2.658	2.681	2.645	2.658	2,463,883	-0.02(-0.74%)
Oct 05, 2012	2.674	2.709	2.664	2.678	4,464,572	+0.01(+0.31%)
Oct 04, 2012	2.588	2.684	2.575	2.669	8,096,259	+0.10(+3.92%)
Oct 03, 2012	2.579	2.592	2.559	2.569	3,642,736	-0.01(-0.38%)
Oct 02, 2012	2.562	2.592	2.549	2.579	4,807,253	+0.02(+0.90%)

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.