Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	2.314	2.358	2.253	2.324	6,644,249	+0.01(+0.63%)
Sep 29, 2009	2.428	2.431	2.309	2.309	10,647,190	-0.10(-4.04%)
Sep 28, 2009	2.292	2.409	2.287	2.407	6,209,129	+0.13(+5.55%)
Sep 25, 2009	2.341	2.348	2.212	2.280	13,190,281	-0.09(-3.60%)
Sep 24, 2009	2.445	2.482	2.343	2.365	9,644,138	-0.06(-2.41%)
Sep 23, 2009	2.506	2.514	2.421	2.424	6,204,407	-0.06(-2.35%)
Sep 22, 2009	2.516	2.523	2.458	2.482	6,631,842	+0.02(+0.69%)
Sep 21, 2009	2.475	2.506	2.404	2.465	8,875,604	-0.04(-1.75%)
Sep 18, 2009	2.499	2.548	2.465	2.509	9,199,812	+0.03(+1.18%)
Sep 17, 2009	2.506	2.565	2.448	2.480	8,777,005	-0.02(-0.97%)
Sep 16, 2009	2.453	2.518	2.421	2.504	9,556,807	+0.06(+2.29%)
Sep 15, 2009	2.397	2.458	2.321	2.448	11,602,438	-0.00(-0.20%)
Sep 14, 2009	2.404	2.477	2.385	2.453	11,476,419	+0.04(+1.82%)
Sep 11, 2009	2.351	2.419	2.336	2.409	9,233,824	+0.07(+3.13%)
Sep 10, 2009	2.348	2.402	2.316	2.336	11,891,566	-0.01(-0.62%)
Sep 09, 2009	2.263	2.372	2.263	2.351	7,853,832	+0.07(+2.88%)
Sep 08, 2009	2.265	2.290	2.222	2.285	6,852,260	+0.05(+2.18%)
Sep 04, 2009	2.207	2.261	2.207	2.236	5,904,503	+0.02(+1.10%)
Sep 03, 2009	2.192	2.222	2.156	2.212	4,617,986	+0.06(+2.71%)
Sep 02, 2009	2.200	2.214	2.144	2.153	6,620,770	-0.05(-2.10%)
Sep 01, 2009	2.234	2.294	2.192	2.200	8,906,550	-0.05(-2.38%)
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%)
Aug 03, 2009	1.750	1.791	1.720	1.776	5,436,473	+0.04(+2.53%)
Jul 31, 2009	1.708	1.742	1.703	1.732	6,425,339	+0.01(+0.57%)
Jul 30, 2009	1.750	1.764	1.696	1.723	8,927,251	+0.00(+0.28%)
Jul 29, 2009	1.681	1.784	1.672	1.718	12,299,028	+0.03(+1.73%)
Jul 28, 2009	1.560	1.696	1.557	1.689	11,657,146	+0.13(+8.10%)
Jul 27, 2009	1.518	1.567	1.492	1.562	4,769,288	+0.05(+3.05%)
Jul 24, 2009	1.516	1.548	1.460	1.516	6,654,432	+0.01(+0.65%)
Jul 23, 2009	1.411	1.528	1.411	1.506	7,286,040	+0.09(+6.18%)
Jul 22, 2009	1.455	1.455	1.399	1.419	3,381,197	-0.00(-0.34%)
Jul 21, 2009	1.402	1.448	1.387	1.423	5,214,880	+0.04(+2.99%)
Jul 20, 2009	1.397	1.397	1.358	1.382	3,713,225	+0.01(+0.53%)
Jul 17, 2009	1.377	1.406	1.341	1.375	5,215,393	+0.00(+0.36%)
Jul 16, 2009	1.406	1.423	1.350	1.370	4,908,425	-0.05(-3.26%)
Jul 15, 2009	1.326	1.423	1.314	1.416	5,614,722	+0.12(+9.19%)
Jul 14, 2009	1.314	1.314	1.270	1.297	7,648,583	-0.01(-0.93%)
Jul 13, 2009	1.260	1.316	1.251	1.309	5,456,237	+0.05(+3.86%)
Jul 10, 2009	1.285	1.307	1.252	1.260	2,505,951	-0.03(-2.45%)
Jul 09, 2009	1.273	1.312	1.273	1.292	2,981,999	+0.02(+1.72%)
Jul 08, 2009	1.331	1.382	1.239	1.270	7,443,465	-0.05(-4.04%)
Jul 07, 2009	1.399	1.455	1.321	1.324	6,381,353	-0.07(-5.23%)
Jul 06, 2009	1.421	1.453	1.368	1.397	4,333,733	-0.04(-2.88%)
Jul 02, 2009	1.509	1.523	1.436	1.438	3,652,127	-0.07(-4.83%)

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.