Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	2.256	2.297	2.214	2.253	18,744,730	-0.04(-1.91%)
Aug 28, 2009	2.312	2.336	2.263	2.297	8,506,145	+0.01(+0.32%)
Aug 27, 2009	2.248	2.299	2.214	2.290	10,744,667	+0.05(+2.06%)
Aug 26, 2009	2.253	2.253	2.192	2.243	9,812,014	-0.01(-0.54%)
Aug 25, 2009	2.222	2.256	2.197	2.256	9,349,067	+0.05(+2.20%)
Aug 24, 2009	2.195	2.261	2.192	2.207	10,240,965	+0.01(+0.67%)
Aug 21, 2009	2.299	2.299	2.188	2.192	11,228,249	-0.01(-0.55%)
Aug 20, 2009	2.132	2.209	2.122	2.205	10,129,088	+0.07(+3.07%)
Aug 19, 2009	2.117	2.141	2.104	2.139	7,025,150	-0.01(-0.45%)
Aug 18, 2009	2.141	2.163	2.105	2.149	10,183,360	+0.04(+2.08%)
Aug 17, 2009	2.141	2.153	2.083	2.105	14,768,814	-0.11(-4.84%)
Aug 14, 2009	2.217	2.219	2.146	2.212	21,032,556	-0.04(-1.73%)
Aug 13, 2009	2.134	2.251	2.132	2.251	73,625,736	+0.06(+2.78%)
Aug 12, 2009	2.010	2.299	2.010	2.190	22,716,442	+0.06(+2.97%)
Aug 11, 2009	2.219	2.282	2.095	2.127	7,298,435	-0.09(-4.06%)
Aug 10, 2009	2.278	2.287	2.132	2.217	10,435,390	-0.06(-2.57%)
Aug 07, 2009	2.020	2.433	2.015	2.275	33,218,648	+0.40(+21.43%)
Aug 06, 2009	1.830	1.881	1.793	1.874	9,019,081	+0.06(+3.36%)
Aug 05, 2009	1.832	1.835	1.776	1.813	6,265,361	-0.02(-0.93%)
Aug 04, 2009	1.769	1.830	1.750	1.830	8,583,768	+0.05(+3.01%)

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.