Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	2.281	2.316	2.196	2.198	7,497,180	-0.14(-5.83%)
Sep 29, 2011	2.243	2.334	2.205	2.334	8,758,810	+0.16(+7.26%)
Sep 28, 2011	2.316	2.325	2.176	2.176	5,834,122	-0.13(-5.70%)
Sep 27, 2011	2.325	2.375	2.284	2.307	10,573,713	+0.04(+1.81%)
Sep 26, 2011	2.237	2.266	2.164	2.266	12,245,201	+0.06(+2.65%)
Sep 23, 2011	2.190	2.220	2.149	2.208	7,465,515	+0.02(+0.80%)
Sep 22, 2011	2.135	2.220	2.097	2.190	14,370,994	-0.01(-0.27%)
Sep 21, 2011	2.310	2.331	2.196	2.196	9,337,306	-0.11(-4.82%)
Sep 20, 2011	2.375	2.378	2.307	2.307	8,392,684	-0.05(-2.23%)
Sep 19, 2011	2.395	2.418	2.334	2.360	11,857,364	-0.09(-3.58%)
Sep 16, 2011	2.524	2.538	2.424	2.448	9,311,478	-0.06(-2.56%)
Sep 15, 2011	2.486	2.515	2.456	2.512	4,582,214	+0.06(+2.26%)
Sep 14, 2011	2.503	2.509	2.403	2.456	10,070,409	-0.02(-0.71%)
Sep 13, 2011	2.480	2.492	2.416	2.474	7,392,672	-0.01(-0.24%)
Sep 12, 2011	2.415	2.480	2.384	2.480	7,203,467	+0.06(+2.58%)
Sep 09, 2011	2.443	2.480	2.392	2.418	21,296,464	-0.05(-1.90%)
Sep 08, 2011	2.503	2.548	2.449	2.464	19,264,234	-0.07(-2.74%)
Sep 07, 2011	2.486	2.539	2.483	2.534	8,903,441	+0.11(+4.43%)
Sep 06, 2011	2.333	2.437	2.319	2.426	9,098,223	+0.01(+0.59%)
Sep 02, 2011	2.497	2.519	2.409	2.412	7,970,880	-0.14(-5.65%)
Sep 01, 2011	2.559	2.684	2.548	2.556	10,338,326	-0.02(-0.66%)
Aug 31, 2011	2.565	2.599	2.536	2.573	5,248,053	+0.03(+1.00%)
Aug 30, 2011	2.565	2.582	2.491	2.548	4,691,089	-0.03(-1.32%)
Aug 29, 2011	2.437	2.582	2.435	2.582	6,226,133	+0.18(+7.67%)
Aug 26, 2011	2.319	2.423	2.279	2.398	4,656,312	+0.05(+2.29%)
Aug 25, 2011	2.435	2.457	2.313	2.344	5,868,381	-0.07(-2.70%)
Aug 24, 2011	2.392	2.454	2.321	2.409	6,608,011	+0.01(+0.35%)
Aug 23, 2011	2.316	2.403	2.268	2.401	7,367,571	+0.11(+4.82%)
Aug 22, 2011	2.350	2.375	2.258	2.290	5,315,897	+0.02(+0.75%)
Aug 19, 2011	2.265	2.372	2.245	2.273	5,869,370	-0.03(-1.35%)
Aug 18, 2011	2.406	2.416	2.290	2.304	8,417,374	-0.18(-7.18%)
Aug 17, 2011	2.466	2.517	2.437	2.483	4,466,571	+0.03(+1.39%)
Aug 16, 2011	2.460	2.471	2.412	2.449	5,945,463	-0.02(-0.69%)
Aug 15, 2011	2.403	2.477	2.403	2.466	6,402,592	+0.08(+3.32%)
Aug 12, 2011	2.386	2.437	2.352	2.386	13,553,494	+0.07(+3.06%)
Aug 11, 2011	2.109	2.355	2.101	2.316	11,965,280	+0.22(+10.69%)
Aug 10, 2011	2.242	2.242	2.089	2.092	15,020,097	-0.18(-8.08%)
Aug 09, 2011	2.253	2.279	2.072	2.276	32,724,064	+0.14(+6.77%)
Aug 08, 2011	2.205	2.265	2.106	2.132	25,617,452	-0.17(-7.49%)
Aug 05, 2011	2.494	2.519	2.276	2.304	20,740,490	-0.20(-7.81%)
Aug 04, 2011	2.667	2.672	2.491	2.500	14,227,410	-0.19(-7.05%)
Aug 03, 2011	2.692	2.732	2.661	2.689	7,538,484	+0.00(+0.00%)
Aug 02, 2011	2.743	2.783	2.689	2.689	6,544,483	-0.07(-2.66%)
Aug 01, 2011	2.769	2.788	2.718	2.763	7,682,625	+0.05(+1.88%)
Jul 29, 2011	2.698	2.743	2.647	2.712	8,104,682	-0.02(-0.62%)
Jul 28, 2011	2.746	2.771	2.720	2.729	4,073,177	-0.01(-0.41%)
Jul 27, 2011	2.803	2.817	2.732	2.740	5,895,860	-0.08(-2.81%)
Jul 26, 2011	2.822	2.845	2.811	2.820	3,122,985	-0.01(-0.50%)
Jul 25, 2011	2.803	2.854	2.788	2.834	3,722,649	-0.00(-0.10%)
Jul 22, 2011	2.851	2.856	2.805	2.837	3,871,223	+0.00(+0.00%)
Jul 21, 2011	2.808	2.885	2.803	2.837	4,860,872	+0.05(+1.83%)
Jul 20, 2011	2.791	2.800	2.763	2.786	5,639,355	+0.01(+0.20%)
Jul 19, 2011	2.720	2.788	2.718	2.780	4,945,835	+0.08(+2.83%)
Jul 18, 2011	2.803	2.814	2.687	2.704	9,282,101	-0.11(-3.83%)
Jul 15, 2011	2.805	2.811	2.766	2.811	4,097,448	+0.02(+0.71%)
Jul 14, 2011	2.851	2.859	2.783	2.791	4,776,101	-0.04(-1.30%)
Jul 13, 2011	2.839	2.871	2.825	2.828	4,838,258	-0.00(-0.10%)
Jul 12, 2011	2.856	2.873	2.825	2.831	8,363,910	-0.04(-1.38%)
Jul 11, 2011	2.941	2.958	2.839	2.871	11,700,043	-0.11(-3.79%)
Jul 08, 2011	2.964	2.984	2.947	2.984	3,548,475	-0.02(-0.57%)
Jul 07, 2011	2.970	3.015	2.955	3.001	4,348,983	+0.05(+1.83%)
Jul 06, 2011	2.936	2.947	2.902	2.947	4,504,340	+0.02(+0.68%)
Jul 05, 2011	2.933	2.953	2.902	2.927	3,642,003	+0.00(+0.00%)

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.