Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.502	4.572	4.477	4.545	1,096,617	+0.05(+1.03%)
Oct 28, 2005	4.407	4.545	4.346	4.499	1,207,249	+0.12(+2.72%)
Oct 27, 2005	4.446	4.497	4.375	4.380	775,762	-0.06(-1.37%)
Oct 26, 2005	4.548	4.560	4.409	4.441	964,926	-0.09(-1.93%)
Oct 25, 2005	4.565	4.609	4.431	4.528	862,612	-0.05(-1.17%)
Oct 24, 2005	4.550	4.614	4.521	4.582	1,212,633	+0.04(+0.91%)
Oct 21, 2005	4.472	4.564	4.468	4.541	1,172,374	+0.04(+0.97%)
Oct 20, 2005	4.502	4.516	4.402	4.497	1,184,440	-0.01(-0.16%)
Oct 19, 2005	4.314	4.565	4.314	4.504	1,376,144	+0.14(+3.29%)
Oct 18, 2005	4.348	4.443	4.312	4.360	839,589	-0.02(-0.44%)
Oct 17, 2005	4.412	4.412	4.309	4.380	1,619,449	-0.04(-0.88%)
Oct 14, 2005	4.458	4.482	4.312	4.419	1,777,368	-0.04(-0.87%)
Oct 13, 2005	4.336	4.511	4.309	4.458	1,694,562	+0.07(+1.55%)
Oct 12, 2005	4.579	4.616	4.292	4.390	3,892,896	-0.20(-4.40%)
Oct 11, 2005	4.638	4.713	4.579	4.592	1,287,334	-0.05(-1.10%)
Oct 10, 2005	4.735	4.735	4.631	4.643	863,972	-0.05(-1.04%)
Oct 07, 2005	4.657	4.738	4.623	4.691	850,151	+0.05(+1.00%)
Oct 06, 2005	4.818	4.818	4.553	4.645	1,590,858	-0.14(-2.90%)
Oct 05, 2005	4.847	4.910	4.784	4.784	1,300,415	-0.07(-1.40%)
Oct 04, 2005	4.881	4.947	4.806	4.852	747,323	-0.01(-0.15%)

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.