Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	3.545	3.594	3.528	3.589	987,965	+0.01(+0.34%)
Nov 29, 2004	3.543	3.577	3.540	3.577	2,132,509	+0.03(+0.89%)
Nov 26, 2004	3.553	3.553	3.519	3.545	429,049	-0.00(-0.14%)
Nov 24, 2004	3.499	3.572	3.477	3.550	1,483,592	+0.06(+1.60%)
Nov 23, 2004	3.480	3.504	3.448	3.494	1,177,421	+0.01(+0.28%)
Nov 22, 2004	3.409	3.506	3.409	3.484	1,308,520	+0.07(+1.92%)
Nov 19, 2004	3.397	3.465	3.382	3.419	900,018	-0.01(-0.35%)
Nov 18, 2004	3.443	3.446	3.394	3.431	895,908	+0.00(+0.00%)
Nov 17, 2004	3.419	3.455	3.394	3.431	1,523,866	+0.03(+0.93%)
Nov 16, 2004	3.394	3.416	3.377	3.399	719,603	-0.02(-0.50%)
Nov 15, 2004	3.416	3.426	3.358	3.416	1,068,515	+0.02(+0.65%)
Nov 12, 2004	3.407	3.431	3.382	3.394	724,124	-0.03(-0.78%)
Nov 11, 2004	3.326	3.431	3.326	3.421	1,406,741	+0.06(+1.88%)
Nov 10, 2004	3.304	3.380	3.304	3.358	1,402,631	+0.02(+0.58%)
Nov 09, 2004	3.263	3.343	3.263	3.338	1,953,738	-0.03(-0.94%)
Nov 08, 2004	3.377	3.407	3.365	3.370	739,741	-0.02(-0.72%)
Nov 05, 2004	3.399	3.402	3.348	3.394	973,581	+0.02(+0.50%)
Nov 04, 2004	3.394	3.404	3.370	3.377	1,041,802	-0.01(-0.36%)
Nov 03, 2004	3.419	3.421	3.346	3.390	1,604,827	+0.04(+1.24%)
Nov 02, 2004	3.353	3.353	3.307	3.348	1,060,295	+0.01(+0.22%)

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.