Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.309	3.336	3.290	3.317	636,999	+0.00(+0.00%)
Jul 29, 2004	3.353	3.353	3.287	3.317	1,112,488	-0.00(-0.15%)
Jul 28, 2004	3.265	3.343	3.265	3.321	1,252,628	+0.04(+1.11%)
Jul 27, 2004	3.270	3.307	3.270	3.285	1,954,560	+0.02(+0.60%)
Jul 26, 2004	3.346	3.358	3.261	3.265	2,544,298	-0.02(-0.67%)
Jul 23, 2004	3.343	3.375	3.287	3.287	1,696,473	-0.03(-0.95%)
Jul 22, 2004	3.297	3.370	3.297	3.319	2,596,902	+0.02(+0.59%)
Jul 21, 2004	3.385	3.404	3.297	3.300	3,413,905	-0.05(-1.38%)
Jul 20, 2004	3.346	3.377	3.297	3.346	2,504,846	+0.03(+1.03%)
Jul 19, 2004	3.326	3.397	3.285	3.312	5,603,129	+0.12(+3.89%)
Jul 16, 2004	3.222	3.258	3.180	3.188	1,775,379	-0.05(-1.50%)
Jul 15, 2004	3.224	3.273	3.222	3.236	1,047,555	+0.02(+0.68%)
Jul 14, 2004	3.239	3.263	3.214	3.214	1,246,464	-0.05(-1.49%)
Jul 13, 2004	3.285	3.285	3.231	3.263	757,412	+0.00(+0.15%)
Jul 12, 2004	3.224	3.285	3.214	3.258	1,927,025	+0.02(+0.68%)
Jul 09, 2004	3.229	3.265	3.192	3.236	1,304,410	+0.06(+1.84%)
Jul 08, 2004	3.248	3.261	3.178	3.178	2,314,979	-0.09(-2.61%)
Jul 07, 2004	3.268	3.285	3.236	3.263	813,304	+0.01(+0.37%)
Jul 06, 2004	3.273	3.280	3.236	3.251	1,318,383	-0.02(-0.67%)
Jul 02, 2004	3.283	3.287	3.246	3.273	477,133	+0.01(+0.30%)
Jul 01, 2004	3.353	3.353	3.263	3.263	1,610,992	-0.09(-2.61%)
Jun 30, 2004	3.334	3.358	3.307	3.351	1,837,024	+0.02(+0.51%)
Jun 29, 2004	3.258	3.346	3.239	3.334	2,288,266	+0.05(+1.63%)
Jun 28, 2004	3.321	3.346	3.224	3.280	2,506,079	-0.07(-1.96%)
Jun 25, 2004	3.287	3.407	2.372	3.346	23,338,424	+0.06(+1.85%)
Jun 24, 2004	3.348	3.358	3.261	3.285	1,479,071	-0.07(-2.03%)
Jun 23, 2004	3.285	3.394	3.239	3.353	2,170,318	+0.07(+2.07%)
Jun 22, 2004	3.236	3.300	3.234	3.285	1,301,533	+0.05(+1.58%)
Jun 21, 2004	3.212	3.239	3.200	3.234	1,346,740	-0.00(-0.08%)
Jun 18, 2004	3.222	3.239	3.166	3.236	2,515,120	+0.04(+1.37%)
Jun 17, 2004	3.229	3.253	3.188	3.192	1,430,577	-0.03(-1.06%)
Jun 16, 2004	3.268	3.285	3.227	3.227	1,127,694	-0.04(-1.19%)
Jun 15, 2004	3.256	3.265	3.212	3.265	589,738	+0.05(+1.67%)
Jun 14, 2004	3.224	3.256	3.183	3.212	1,036,459	-0.06(-1.71%)
Jun 10, 2004	3.278	3.285	3.234	3.268	542,065	-0.01(-0.30%)
Jun 09, 2004	3.285	3.302	3.248	3.278	479,187	-0.00(-0.15%)
Jun 08, 2004	3.285	3.287	3.256	3.283	947,690	-0.01(-0.22%)
Jun 07, 2004	3.295	3.297	3.270	3.290	1,317,972	+0.00(+0.15%)
Jun 04, 2004	3.273	3.287	3.251	3.285	1,095,639	+0.02(+0.75%)
Jun 03, 2004	3.285	3.285	3.244	3.261	1,243,998	-0.02(-0.74%)
Jun 02, 2004	3.273	3.285	3.241	3.285	686,315	+0.02(+0.52%)
Jun 01, 2004	3.283	3.285	3.200	3.268	1,481,126	+0.02(+0.75%)
May 28, 2004	3.273	3.285	3.244	3.244	899,607	-0.03(-0.97%)
May 27, 2004	3.209	3.283	3.205	3.275	1,684,966	+0.05(+1.66%)
May 26, 2004	3.163	3.251	3.154	3.222	1,660,719	+0.07(+2.24%)
May 25, 2004	3.175	3.190	3.122	3.151	3,647,335	-0.01(-0.38%)
May 24, 2004	3.224	3.234	3.134	3.163	3,252,806	-0.04(-1.22%)
May 21, 2004	3.192	3.222	3.163	3.202	1,568,251	+0.02(+0.69%)
May 20, 2004	3.178	3.236	3.175	3.180	941,115	-0.01(-0.23%)
May 19, 2004	3.200	3.307	3.163	3.188	2,458,406	-0.01(-0.30%)
May 18, 2004	3.151	3.209	3.115	3.197	2,305,526	+0.05(+1.62%)
May 17, 2004	3.175	3.188	3.117	3.146	2,534,846	-0.04(-1.15%)
May 14, 2004	3.127	3.205	3.115	3.183	2,337,582	+0.03(+1.09%)
May 13, 2004	3.156	3.188	3.115	3.149	1,650,855	-0.01(-0.46%)
May 12, 2004	3.185	3.219	3.127	3.163	2,511,010	-0.02(-0.61%)
May 11, 2004	3.163	3.207	3.139	3.183	2,658,547	+0.06(+1.95%)
May 10, 2004	3.236	3.236	3.085	3.122	5,361,480	-0.10(-3.17%)
May 07, 2004	3.265	3.300	3.188	3.224	4,160,633	-0.08(-2.29%)
May 06, 2004	3.283	3.321	3.251	3.300	3,591,032	+0.02(+0.59%)
May 05, 2004	3.285	3.307	3.263	3.280	2,696,356	-0.01(-0.44%)
May 04, 2004	3.321	3.336	3.273	3.295	970,293	-0.01(-0.29%)

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.