Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	3.304	3.316	3.248	3.264	5,618,754	-0.03(-0.85%)
Sep 29, 2014	3.312	3.316	3.284	3.292	3,917,848	-0.04(-1.20%)
Sep 26, 2014	3.308	3.336	3.296	3.332	2,197,117	+0.03(+0.97%)
Sep 25, 2014	3.352	3.356	3.284	3.300	3,923,376	-0.05(-1.55%)
Sep 24, 2014	3.312	3.356	3.312	3.352	4,443,271	+0.04(+1.08%)
Sep 23, 2014	3.336	3.352	3.300	3.316	4,927,788	-0.03(-0.84%)
Sep 22, 2014	3.388	3.432	3.336	3.344	5,946,725	-0.07(-1.99%)
Sep 19, 2014	3.428	3.440	3.380	3.412	6,653,211	+0.00(+0.12%)
Sep 18, 2014	3.436	3.448	3.404	3.408	3,304,473	-0.00(-0.12%)
Sep 17, 2014	3.428	3.432	3.404	3.412	4,568,661	+0.00(+0.12%)
Sep 16, 2014	3.404	3.416	3.385	3.408	4,954,380	+0.00(+0.11%)
Sep 15, 2014	3.447	3.451	3.400	3.404	4,563,380	-0.04(-1.02%)
Sep 12, 2014	3.451	3.451	3.436	3.440	3,947,504	-0.01(-0.23%)
Sep 11, 2014	3.436	3.451	3.428	3.447	2,990,397	+0.02(+0.46%)
Sep 10, 2014	3.451	3.463	3.420	3.432	5,267,735	+0.01(+0.34%)
Sep 09, 2014	3.436	3.443	3.420	3.420	2,960,367	-0.02(-0.57%)
Sep 08, 2014	3.432	3.443	3.432	3.440	2,473,411	+0.01(+0.23%)
Sep 05, 2014	3.436	3.447	3.404	3.432	4,199,345	+0.00(+0.00%)
Sep 04, 2014	3.443	3.447	3.428	3.432	4,114,042	+0.00(+0.11%)
Sep 03, 2014	3.440	3.447	3.428	3.428	2,464,050	+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.