Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	2.895	2.905	2.842	2.888	0	+0.00(+0.00%)
Jul 30, 2013	2.898	2.905	2.856	2.888	0	+0.01(+0.25%)
Jul 29, 2013	2.913	2.920	2.863	2.881	0	-0.05(-1.58%)
Jul 26, 2013	2.916	2.934	2.888	2.927	0	+0.00(+0.00%)
Jul 25, 2013	2.884	2.934	2.884	2.927	0	+0.03(+1.04%)
Jul 24, 2013	2.945	2.945	2.874	2.897	0	-0.04(-1.39%)
Jul 23, 2013	2.927	2.955	2.913	2.937	0	+0.01(+0.36%)
Jul 22, 2013	2.930	2.952	2.907	2.927	0	+0.00(+0.00%)
Jul 19, 2013	2.923	2.945	2.898	2.927	0	+0.01(+0.49%)
Jul 18, 2013	2.923	2.966	2.902	2.913	0	+0.01(+0.31%)
Jul 17, 2013	2.920	2.929	2.882	2.904	3,839,223	+0.00(+0.06%)
Jul 16, 2013	2.920	2.927	2.891	2.902	0	-0.01(-0.37%)
Jul 15, 2013	2.898	2.923	2.881	2.913	0	+0.02(+0.74%)
Jul 12, 2013	2.895	2.902	2.863	2.891	0	+0.00(+0.06%)
Jul 11, 2013	2.891	2.913	2.863	2.889	0	+0.02(+0.68%)
Jul 10, 2013	2.874	2.874	2.838	2.870	0	+0.00(+0.12%)
Jul 09, 2013	2.845	2.895	2.827	2.866	0	+0.03(+1.00%)
Jul 08, 2013	2.817	2.842	2.799	2.838	0	+0.02(+0.76%)
Jul 05, 2013	2.842	2.842	2.746	2.817	0	+0.05(+1.93%)
Jul 03, 2013	2.771	2.788	2.739	2.763	0	-0.01(-0.38%)
Jul 02, 2013	2.778	2.817	2.735	2.774	0	+0.00(+0.13%)
Jul 01, 2013	2.746	2.795	2.746	2.771	0	+0.02(+0.78%)
Jun 28, 2013	2.746	2.763	2.721	2.749	6,378,385	+0.00(+0.00%)
Jun 27, 2013	2.699	2.749	2.685	2.749	0	+0.06(+2.11%)
Jun 26, 2013	2.689	2.730	2.675	2.692	0	+0.03(+1.13%)
Jun 25, 2013	2.657	2.689	2.621	2.662	0	+0.04(+1.70%)
Jun 24, 2013	2.660	2.664	2.596	2.618	0	-0.07(-2.51%)
Jun 21, 2013	2.714	2.756	2.664	2.685	10,986,727	-0.02(-0.72%)
Jun 20, 2013	2.739	2.788	2.685	2.705	0	-0.07(-2.37%)
Jun 19, 2013	2.827	2.831	2.760	2.771	0	-0.05(-1.76%)
Jun 18, 2013	2.781	2.827	2.774	2.820	6,003,436	+0.04(+1.53%)
Jun 17, 2013	2.819	2.843	2.771	2.778	0	-0.03(-1.11%)
Jun 14, 2013	2.823	2.833	2.788	2.809	0	+0.02(+0.62%)
Jun 13, 2013	2.764	2.795	2.750	2.791	8,577,204	+0.01(+0.37%)
Jun 12, 2013	2.791	2.805	2.726	2.781	9,894,496	+0.00(+0.00%)
Jun 11, 2013	2.812	2.823	2.774	2.781	7,372,773	-0.04(-1.47%)
Jun 10, 2013	2.798	2.833	2.788	2.823	0	+0.03(+0.99%)
Jun 07, 2013	2.802	2.831	2.778	2.795	0	+0.03(+1.00%)
Jun 06, 2013	2.764	2.798	2.694	2.767	14,047,416	+0.01(+0.38%)
Jun 05, 2013	2.767	2.769	2.722	2.757	0	-0.01(-0.25%)
Jun 04, 2013	2.816	2.854	2.746	2.764	0	-0.06(-2.03%)
Jun 03, 2013	2.878	2.885	2.788	2.821	13,007,058	-0.05(-1.75%)
May 31, 2013	2.892	2.906	2.850	2.871	15,754,409	-0.03(-0.96%)
May 30, 2013	2.885	2.923	2.868	2.899	6,781,969	+0.01(+0.48%)
May 29, 2013	2.895	2.911	2.850	2.885	10,692,450	-0.03(-1.07%)
May 28, 2013	3.006	3.041	2.916	2.916	8,695,901	-0.06(-1.86%)
May 24, 2013	2.996	3.006	2.933	2.972	0	-0.03(-0.98%)
May 23, 2013	2.947	3.062	2.890	3.001	0	+0.04(+1.46%)
May 22, 2013	3.017	3.055	2.947	2.958	0	-0.08(-2.51%)
May 21, 2013	3.030	3.051	3.023	3.034	0	-0.02(-0.57%)
May 20, 2013	3.027	3.055	3.020	3.051	0	+0.03(+0.92%)
May 17, 2013	3.027	3.030	2.992	3.023	0	+0.00(+0.00%)
May 16, 2013	2.996	3.023	2.975	3.023	14,310,722	+0.02(+0.69%)
May 15, 2013	2.947	3.006	2.933	3.003	0	-0.04(-1.37%)
May 13, 2013	3.034	3.063	3.010	3.044	4,488,623	+0.02(+0.69%)
May 10, 2013	3.027	3.037	3.004	3.023	0	-0.00(-0.11%)
May 09, 2013	3.044	3.055	3.013	3.027	0	-0.03(-1.02%)
May 08, 2013	3.010	3.058	2.978	3.058	0	+0.03(+1.03%)
May 07, 2013	3.017	3.037	2.994	3.027	0	+0.01(+0.23%)
May 06, 2013	3.044	3.048	3.006	3.020	0	-0.02(-0.57%)
May 03, 2013	3.069	3.048	3.020	3.037	0	+0.00(+0.00%)
May 02, 2013	2.982	3.037	2.975	3.037	0	+0.06(+1.98%)

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.