Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4.562	4.589	4.481	4.487	930,438	-0.08(-1.65%)
Jun 29, 2005	4.509	4.562	4.458	4.562	700,082	+0.03(+0.70%)
Jun 28, 2005	4.431	4.531	4.407	4.531	918,438	+0.11(+2.48%)
Jun 27, 2005	4.470	4.470	4.407	4.421	1,060,945	-0.04(-0.98%)
Jun 24, 2005	4.407	4.499	4.356	4.465	2,231,269	+0.06(+1.33%)
Jun 23, 2005	4.377	4.472	4.377	4.407	1,364,066	-0.05(-1.04%)
Jun 22, 2005	4.380	4.463	4.334	4.453	2,109,474	+0.06(+1.33%)
Jun 21, 2005	4.404	4.431	4.356	4.395	1,520,653	-0.05(-1.10%)
Jun 20, 2005	4.497	4.502	4.409	4.443	1,947,307	-0.06(-1.24%)
Jun 17, 2005	4.441	4.499	4.343	4.499	3,404,474	+0.08(+1.76%)
Jun 16, 2005	4.365	4.429	4.309	4.421	1,378,261	+0.04(+1.00%)
Jun 15, 2005	4.319	4.377	4.273	4.377	2,428,780	+0.07(+1.58%)
Jun 14, 2005	4.268	4.326	4.224	4.309	1,235,569	+0.05(+1.20%)
Jun 13, 2005	4.261	4.309	4.222	4.258	1,112,517	+0.01(+0.34%)
Jun 10, 2005	4.222	4.258	4.190	4.244	1,016,014	+0.03(+0.69%)
Jun 09, 2005	4.141	4.222	4.107	4.214	1,106,278	+0.09(+2.24%)
Jun 08, 2005	4.141	4.158	4.068	4.122	577,088	+0.05(+1.26%)
Jun 07, 2005	4.154	4.234	4.071	4.071	993,357	-0.07(-1.76%)
Jun 06, 2005	4.066	4.156	4.039	4.144	562,906	+0.08(+1.91%)
Jun 03, 2005	4.093	4.134	4.054	4.066	546,348	-0.03(-0.65%)
Jun 02, 2005	4.073	4.146	4.034	4.093	849,703	+0.02(+0.60%)

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.