Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.572	4.708	4.538	4.633	5,028,880	+0.08(+1.76%)
May 30, 2006	4.541	4.584	4.521	4.553	2,119,679	-0.06(-1.32%)
May 26, 2006	4.648	4.672	4.531	4.614	1,609,331	-0.03(-0.73%)
May 25, 2006	4.429	4.648	4.392	4.648	3,428,010	+0.24(+5.41%)
May 24, 2006	4.341	4.438	4.319	4.409	2,250,966	+0.07(+1.68%)
May 23, 2006	4.426	4.433	4.319	4.336	1,291,871	-0.07(-1.60%)
May 22, 2006	4.380	4.426	4.326	4.407	2,348,842	-0.00(-0.06%)
May 19, 2006	4.409	4.438	4.368	4.409	2,376,928	-0.01(-0.17%)
May 18, 2006	4.424	4.463	4.412	4.416	985,010	-0.01(-0.17%)
May 17, 2006	4.429	4.458	4.404	4.424	1,807,007	-0.01(-0.22%)
May 16, 2006	4.429	4.460	4.416	4.433	2,290,711	+0.02(+0.44%)
May 15, 2006	4.404	4.429	4.375	4.414	2,514,770	+0.01(+0.22%)
May 12, 2006	4.458	4.483	4.392	4.404	2,216,215	-0.06(-1.36%)
May 11, 2006	4.519	4.548	4.463	4.465	2,601,608	-0.07(-1.50%)
May 10, 2006	4.582	4.587	4.504	4.533	1,273,419	-0.04(-0.96%)
May 09, 2006	4.611	4.626	4.570	4.577	1,501,070	-0.04(-0.79%)
May 08, 2006	4.623	4.650	4.601	4.614	1,102,395	-0.01(-0.26%)
May 05, 2006	4.633	4.635	4.589	4.626	2,189,206	+0.00(+0.05%)
May 04, 2006	4.611	4.633	4.584	4.623	1,836,744	+0.01(+0.26%)
May 03, 2006	4.536	4.633	4.531	4.611	3,094,719	+0.08(+1.83%)
May 02, 2006	4.545	4.555	4.468	4.528	3,596,247	-0.01(-0.21%)
May 01, 2006	4.575	4.587	4.511	4.538	2,587,302	-0.01(-0.27%)
Apr 28, 2006	4.511	4.567	4.502	4.550	2,283,745	+0.01(+0.21%)
Apr 27, 2006	4.494	4.579	4.458	4.541	1,965,192	+0.04(+0.87%)
Apr 26, 2006	4.477	4.511	4.458	4.502	1,849,373	+0.04(+0.98%)
Apr 25, 2006	4.455	4.494	4.395	4.458	1,623,123	+0.00(+0.05%)
Apr 24, 2006	4.514	4.538	4.431	4.455	1,453,801	-0.07(-1.61%)
Apr 21, 2006	4.499	4.618	4.465	4.528	1,674,971	+0.03(+0.59%)
Apr 20, 2006	4.516	4.533	4.465	4.502	1,867,341	-0.03(-0.59%)
Apr 19, 2006	4.492	4.528	4.438	4.528	1,932,754	+0.02(+0.49%)
Apr 18, 2006	4.416	4.526	4.412	4.506	2,687,089	+0.09(+2.04%)
Apr 17, 2006	4.433	4.446	4.356	4.416	2,828,536	-0.03(-0.71%)
Apr 13, 2006	4.424	4.450	4.395	4.448	1,459,982	+0.02(+0.55%)
Apr 12, 2006	4.409	4.458	4.392	4.424	1,392,386	+0.01(+0.33%)
Apr 11, 2006	4.521	4.538	4.395	4.409	1,897,888	-0.10(-2.32%)
Apr 10, 2006	4.526	4.582	4.502	4.514	2,934,327	+0.01(+0.27%)
Apr 07, 2006	4.584	4.584	4.470	4.502	2,031,769	-0.06(-1.28%)
Apr 06, 2006	4.521	4.592	4.514	4.560	5,281,341	+0.06(+1.24%)
Apr 05, 2006	4.497	4.526	4.441	4.504	5,424,395	+0.11(+2.55%)
Apr 04, 2006	4.339	4.465	4.319	4.392	3,664,838	+0.08(+1.75%)
Apr 03, 2006	4.326	4.375	4.312	4.317	2,842,147	-0.02(-0.39%)
Mar 31, 2006	4.373	4.375	4.324	4.334	2,086,127	-0.02(-0.56%)
Mar 30, 2006	4.368	4.395	4.351	4.358	2,466,860	+0.01(+0.28%)
Mar 29, 2006	4.404	4.409	4.331	4.346	5,190,443	-0.05(-1.16%)
Mar 28, 2006	4.404	4.431	4.380	4.397	1,803,283	-0.00(-0.11%)
Mar 27, 2006	4.429	4.463	4.385	4.402	4,702,576	-0.01(-0.33%)
Mar 24, 2006	4.387	4.438	4.356	4.416	3,752,921	+0.04(+0.83%)
Mar 23, 2006	4.409	4.416	4.368	4.380	3,627,608	-0.02(-0.39%)
Mar 22, 2006	4.426	4.438	4.380	4.397	3,209,244	-0.02(-0.50%)
Mar 21, 2006	4.463	4.475	4.404	4.419	4,777,910	-0.03(-0.66%)
Mar 20, 2006	4.409	4.453	4.387	4.448	7,251,235	+0.08(+1.84%)
Mar 17, 2006	4.343	4.431	4.343	4.368	33,547,130	+0.02(+0.56%)
Mar 16, 2006	4.395	4.441	4.339	4.343	4,742,082	-0.05(-1.16%)
Mar 15, 2006	4.443	4.443	4.360	4.395	2,833,846	-0.03(-0.61%)
Mar 14, 2006	4.380	4.508	4.365	4.421	2,276,804	+0.05(+1.17%)
Mar 13, 2006	4.463	4.511	4.360	4.370	1,768,943	-0.07(-1.59%)
Mar 10, 2006	4.414	4.455	4.380	4.441	1,527,269	-0.05(-1.08%)
Mar 09, 2006	4.523	4.594	4.450	4.489	1,335,208	-0.01(-0.32%)
Mar 08, 2006	4.526	4.543	4.463	4.504	918,960	-0.01(-0.22%)
Mar 07, 2006	4.443	4.521	4.429	4.514	1,843,147	+0.07(+1.64%)
Mar 06, 2006	4.514	4.514	4.385	4.441	1,705,341	-0.05(-1.08%)
Mar 03, 2006	4.550	4.592	4.480	4.489	2,058,005	-0.06(-1.34%)
Mar 02, 2006	4.631	4.631	4.504	4.550	1,850,812	-0.07(-1.42%)

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.