Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.458	1.482	1.448	1.458	5,884,440	+0.01(+1.01%)
Jun 29, 2009	1.423	1.479	1.399	1.443	5,216,848	+0.04(+2.77%)
Jun 26, 2009	1.438	1.438	1.380	1.404	7,140,056	-0.01(-0.69%)
Jun 25, 2009	1.404	1.428	1.385	1.414	5,569,479	+0.01(+0.69%)
Jun 24, 2009	1.365	1.428	1.360	1.404	3,723,409	+0.04(+3.22%)
Jun 23, 2009	1.453	1.460	1.355	1.360	5,073,544	-0.07(-5.09%)
Jun 22, 2009	1.540	1.560	1.431	1.433	6,432,946	-0.13(-8.40%)
Jun 19, 2009	1.579	1.582	1.545	1.565	5,237,491	-0.00(-0.16%)
Jun 18, 2009	1.562	1.589	1.533	1.567	3,573,422	+0.00(+0.16%)
Jun 17, 2009	1.543	1.594	1.487	1.565	5,059,353	+0.03(+2.06%)
Jun 16, 2009	1.572	1.604	1.521	1.533	5,974,955	-0.15(-8.70%)
Jun 15, 2009	1.647	1.686	1.606	1.679	7,280,447	+0.02(+1.32%)
Jun 12, 2009	1.657	1.674	1.633	1.657	5,074,152	+0.01(+0.44%)
Jun 11, 2009	1.616	1.686	1.591	1.650	7,308,869	+0.06(+3.67%)
Jun 10, 2009	1.608	1.630	1.579	1.591	4,809,082	-0.01(-0.46%)
Jun 09, 2009	1.642	1.662	1.594	1.599	4,418,375	-0.01(-0.60%)
Jun 08, 2009	1.611	1.650	1.584	1.608	4,064,532	-0.02(-1.49%)
Jun 05, 2009	1.740	1.752	1.628	1.633	5,506,839	-0.07(-4.01%)
Jun 04, 2009	1.606	1.701	1.572	1.701	6,178,939	+0.12(+7.54%)
Jun 03, 2009	1.533	1.584	1.526	1.582	5,921,435	+0.05(+3.01%)
Jun 02, 2009	1.445	1.611	1.411	1.535	16,684,888	+0.08(+5.34%)
Jun 01, 2009	1.372	1.479	1.370	1.458	9,913,375	+0.12(+8.71%)
May 29, 2009	1.372	1.377	1.304	1.341	6,320,517	-0.03(-1.96%)
May 28, 2009	1.389	1.411	1.321	1.368	3,711,631	-0.01(-0.88%)
May 27, 2009	1.416	1.465	1.377	1.380	5,674,370	-0.05(-3.73%)
May 26, 2009	1.402	1.475	1.387	1.433	4,403,092	+0.03(+2.26%)
May 22, 2009	1.426	1.436	1.399	1.402	2,212,360	-0.02(-1.20%)
May 21, 2009	1.414	1.440	1.404	1.419	4,466,553	-0.01(-1.02%)
May 20, 2009	1.460	1.550	1.426	1.433	8,885,126	-0.01(-1.01%)
May 19, 2009	1.499	1.540	1.445	1.448	4,847,573	-0.05(-3.57%)
May 18, 2009	1.423	1.506	1.419	1.501	4,759,519	+0.09(+6.75%)
May 15, 2009	1.460	1.487	1.399	1.406	5,561,678	-0.09(-5.71%)
May 14, 2009	1.458	1.562	1.436	1.492	7,430,277	+0.06(+4.25%)
May 13, 2009	1.594	1.618	1.399	1.431	11,299,280	-0.27(-16.00%)
May 12, 2009	1.764	1.764	1.569	1.703	8,730,455	-0.00(-0.28%)
May 11, 2009	1.740	1.762	1.633	1.708	8,487,084	+0.08(+4.78%)
May 08, 2009	1.492	1.662	1.492	1.630	7,976,144	+0.19(+12.98%)
May 07, 2009	1.606	1.621	1.423	1.443	10,359,373	-0.12(-7.49%)
May 06, 2009	1.521	1.591	1.477	1.560	11,439,519	+0.07(+4.91%)
May 05, 2009	1.416	1.567	1.414	1.487	9,244,509	+0.03(+2.00%)
May 04, 2009	1.277	1.460	1.268	1.458	12,207,925	+0.21(+16.99%)
May 01, 2009	1.168	1.270	1.166	1.246	6,563,531	+0.08(+6.67%)
Apr 30, 2009	1.224	1.243	1.168	1.168	6,557,436	-0.05(-3.81%)
Apr 29, 2009	1.127	1.217	1.122	1.214	4,818,243	+0.09(+8.48%)
Apr 28, 2009	1.136	1.151	1.114	1.119	3,849,387	-0.03(-2.75%)
Apr 27, 2009	1.180	1.248	1.149	1.151	5,100,487	-0.06(-4.64%)
Apr 24, 2009	1.151	1.226	1.151	1.207	4,532,538	+0.06(+5.53%)
Apr 23, 2009	1.139	1.168	1.105	1.144	3,585,834	+0.01(+0.86%)
Apr 22, 2009	1.136	1.190	1.112	1.134	3,920,012	-0.03(-2.31%)
Apr 21, 2009	1.107	1.207	1.051	1.161	6,666,778	+0.04(+3.70%)
Apr 20, 2009	1.224	1.277	1.119	1.119	6,312,006	-0.15(-11.54%)
Apr 17, 2009	1.297	1.302	1.229	1.265	8,107,206	-0.01(-0.95%)
Apr 16, 2009	1.214	1.314	1.207	1.277	12,045,683	+0.08(+6.92%)
Apr 15, 2009	1.144	1.200	1.110	1.195	5,405,975	+0.06(+5.14%)
Apr 14, 2009	1.156	1.212	1.112	1.136	6,967,507	-0.04(-3.31%)
Apr 13, 2009	1.095	1.195	1.056	1.175	5,970,040	+0.08(+6.86%)
Apr 09, 2009	1.029	1.100	1.024	1.100	11,809,570	+0.12(+12.44%)
Apr 08, 2009	1.044	1.044	0.9125	0.9782	8,622,835	+0.01(+1.26%)
Apr 07, 2009	1.083	1.083	0.9514	0.9660	14,890,950	-0.08(-7.67%)
Apr 06, 2009	1.175	1.175	1.044	1.046	12,554,600	-0.09(-7.53%)
Apr 03, 2009	1.192	1.265	1.090	1.131	30,711,558	-0.04(-3.53%)
Apr 02, 2009	1.080	1.185	1.034	1.173	24,051,552	+0.19(+19.60%)

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.