Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.382	4.412	4.326	4.363	1,081,045	-0.02(-0.39%)
Dec 29, 2005	4.438	4.441	4.380	4.380	648,790	-0.04(-0.88%)
Dec 28, 2005	4.409	4.435	4.375	4.419	607,409	+0.03(+0.78%)
Dec 27, 2005	4.485	4.502	4.382	4.385	867,552	-0.10(-2.22%)
Dec 23, 2005	4.502	4.502	4.432	4.485	322,942	-0.02(-0.43%)
Dec 22, 2005	4.489	4.550	4.448	4.504	969,965	+0.01(+0.33%)
Dec 21, 2005	4.475	4.548	4.465	4.489	801,719	+0.03(+0.65%)
Dec 20, 2005	4.409	4.463	4.387	4.460	1,658,232	+0.02(+0.38%)
Dec 19, 2005	4.351	4.470	4.334	4.443	2,213,918	+0.08(+1.90%)
Dec 16, 2005	4.399	4.416	4.322	4.360	3,374,843	-0.03(-0.61%)
Dec 15, 2005	4.506	4.506	4.307	4.387	3,097,802	-0.09(-2.12%)
Dec 14, 2005	4.506	4.548	4.443	4.482	1,286,364	-0.02(-0.38%)
Dec 13, 2005	4.550	4.577	4.470	4.499	2,991,517	-0.05(-1.02%)
Dec 12, 2005	4.618	4.638	4.531	4.545	1,206,439	-0.07(-1.42%)
Dec 09, 2005	4.614	4.648	4.577	4.611	1,132,289	+0.02(+0.37%)
Dec 08, 2005	4.657	4.667	4.453	4.594	1,766,165	-0.05(-1.05%)
Dec 07, 2005	4.708	4.708	4.601	4.643	795,061	-0.07(-1.40%)
Dec 06, 2005	4.669	4.745	4.643	4.708	791,395	+0.06(+1.26%)
Dec 05, 2005	4.730	4.730	4.587	4.650	896,973	-0.06(-1.19%)
Dec 02, 2005	4.721	4.721	4.623	4.706	519,540	-0.04(-0.77%)

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.