Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.352	3.352	3.289	3.310	2,897,901	-0.04(-1.13%)
May 28, 2015	3.297	3.348	3.289	3.348	2,954,432	+0.04(+1.28%)
May 27, 2015	3.272	3.306	3.259	3.306	4,297,379	+0.03(+0.77%)
May 26, 2015	3.268	3.281	3.247	3.281	2,935,633	+0.02(+0.52%)
May 22, 2015	3.259	3.264	3.264	3.264	2,047,114	+0.00(+0.13%)
May 21, 2015	3.293	3.302	3.255	3.259	3,530,538	-0.04(-1.28%)
May 20, 2015	3.251	3.302	3.226	3.302	4,655,951	+0.05(+1.42%)
May 19, 2015	3.268	3.268	3.209	3.255	2,765,320	-0.02(-0.64%)
May 18, 2015	3.289	3.306	3.251	3.276	2,463,184	-0.01(-0.45%)
May 15, 2015	3.255	3.293	3.238	3.291	1,984,462	+0.05(+1.50%)
May 14, 2015	3.272	3.289	3.238	3.243	1,713,134	-0.02(-0.52%)
May 13, 2015	3.259	3.268	3.224	3.259	2,465,434	+0.01(+0.39%)
May 12, 2015	3.230	3.247	3.200	3.247	1,563,654	+0.02(+0.52%)
May 11, 2015	3.238	3.255	3.211	3.230	1,980,881	+0.00(+0.13%)
May 08, 2015	3.268	3.285	3.200	3.226	1,992,701	-0.01(-0.26%)
May 07, 2015	3.217	3.238	3.167	3.234	3,596,228	+0.00(+0.13%)
May 06, 2015	3.310	3.310	3.163	3.230	4,772,766	-0.07(-2.05%)
May 05, 2015	3.310	3.348	3.268	3.297	2,862,696	-0.03(-0.89%)
May 04, 2015	3.365	3.369	3.313	3.327	1,855,159	-0.03(-0.88%)

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.