Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.465	4.465	4.331	4.436	1,158,956	-0.01(-0.22%)
Jan 30, 2006	4.465	4.465	4.409	4.446	593,662	+0.00(+0.05%)
Jan 27, 2006	4.441	4.497	4.409	4.443	1,167,969	+0.00(+0.05%)
Jan 26, 2006	4.443	4.485	4.390	4.441	708,598	+0.03(+0.77%)
Jan 25, 2006	4.480	4.492	4.353	4.407	1,060,110	-0.07(-1.58%)
Jan 24, 2006	4.475	4.499	4.450	4.477	578,691	+0.00(+0.05%)
Jan 23, 2006	4.375	4.487	4.353	4.475	754,433	+0.12(+2.85%)
Jan 20, 2006	4.419	4.426	4.348	4.351	696,051	-0.05(-1.05%)
Jan 19, 2006	4.429	4.443	4.385	4.397	674,586	+0.00(+0.06%)
Jan 18, 2006	4.431	4.477	4.380	4.395	1,557,632	-0.09(-1.95%)
Jan 17, 2006	4.489	4.494	4.412	4.482	845,421	-0.02(-0.43%)
Jan 13, 2006	4.480	4.543	4.438	4.502	698,960	+0.06(+1.31%)
Jan 12, 2006	4.480	4.509	4.433	4.443	1,313,040	-0.06(-1.35%)
Jan 11, 2006	4.465	4.521	4.465	4.504	1,215,686	+0.03(+0.65%)
Jan 10, 2006	4.526	4.526	4.395	4.475	1,433,261	-0.02(-0.43%)
Jan 09, 2006	4.562	4.562	4.480	4.494	1,072,144	-0.05(-1.12%)
Jan 06, 2006	4.502	4.553	4.492	4.545	1,839,978	+0.09(+2.02%)
Jan 05, 2006	4.385	4.477	4.377	4.455	1,214,326	+0.06(+1.33%)
Jan 04, 2006	4.404	4.436	4.365	4.397	777,229	-0.01(-0.33%)
Jan 03, 2006	4.380	4.441	4.322	4.412	1,611,127	+0.05(+1.12%)
Dec 30, 2005	4.382	4.412	4.326	4.363	1,081,045	-0.02(-0.39%)
Dec 29, 2005	4.438	4.441	4.380	4.380	648,790	-0.04(-0.88%)
Dec 28, 2005	4.409	4.435	4.375	4.419	607,409	+0.03(+0.78%)
Dec 27, 2005	4.485	4.502	4.382	4.385	867,552	-0.10(-2.22%)
Dec 23, 2005	4.502	4.502	4.432	4.485	322,942	-0.02(-0.43%)
Dec 22, 2005	4.489	4.550	4.448	4.504	969,965	+0.01(+0.33%)
Dec 21, 2005	4.475	4.548	4.465	4.489	801,719	+0.03(+0.65%)
Dec 20, 2005	4.409	4.463	4.387	4.460	1,658,232	+0.02(+0.38%)
Dec 19, 2005	4.351	4.470	4.334	4.443	2,213,918	+0.08(+1.90%)
Dec 16, 2005	4.399	4.416	4.322	4.360	3,374,843	-0.03(-0.61%)
Dec 15, 2005	4.506	4.506	4.307	4.387	3,097,802	-0.09(-2.12%)
Dec 14, 2005	4.506	4.548	4.443	4.482	1,286,364	-0.02(-0.38%)
Dec 13, 2005	4.550	4.577	4.470	4.499	2,991,517	-0.05(-1.02%)
Dec 12, 2005	4.618	4.638	4.531	4.545	1,206,439	-0.07(-1.42%)
Dec 09, 2005	4.614	4.648	4.577	4.611	1,132,289	+0.02(+0.37%)
Dec 08, 2005	4.657	4.667	4.453	4.594	1,766,165	-0.05(-1.05%)
Dec 07, 2005	4.708	4.708	4.601	4.643	795,061	-0.07(-1.40%)
Dec 06, 2005	4.669	4.745	4.643	4.708	791,395	+0.06(+1.26%)
Dec 05, 2005	4.730	4.730	4.587	4.650	896,973	-0.06(-1.19%)
Dec 02, 2005	4.721	4.721	4.623	4.706	519,540	-0.04(-0.77%)
Dec 01, 2005	4.631	4.752	4.577	4.742	1,258,887	+0.13(+2.74%)
Nov 30, 2005	4.648	4.706	4.606	4.616	741,418	-0.04(-0.89%)
Nov 29, 2005	4.575	4.679	4.575	4.657	633,633	+0.09(+1.97%)
Nov 28, 2005	4.672	4.699	4.533	4.567	1,157,045	-0.13(-2.70%)
Nov 25, 2005	4.728	4.728	4.645	4.694	250,098	+0.01(+0.31%)
Nov 23, 2005	4.730	4.735	4.662	4.679	631,813	-0.06(-1.18%)
Nov 22, 2005	4.745	4.757	4.672	4.735	2,094,408	-0.01(-0.21%)
Nov 21, 2005	4.716	4.757	4.677	4.745	880,493	+0.03(+0.62%)
Nov 18, 2005	4.745	4.747	4.677	4.716	932,110	-0.02(-0.36%)
Nov 17, 2005	4.635	4.733	4.635	4.733	616,064	+0.10(+2.15%)
Nov 16, 2005	4.713	4.713	4.614	4.633	634,784	-0.06(-1.24%)
Nov 15, 2005	4.711	4.745	4.582	4.691	851,302	-0.00(-0.05%)
Nov 14, 2005	4.684	4.745	4.628	4.694	636,025	-0.05(-0.98%)
Nov 11, 2005	4.708	4.757	4.679	4.740	1,046,236	+0.05(+1.09%)
Nov 10, 2005	4.536	4.699	4.477	4.689	1,259,027	+0.18(+3.94%)
Nov 09, 2005	4.506	4.536	4.468	4.511	1,238,935	+0.03(+0.71%)
Nov 08, 2005	4.477	4.528	4.441	4.480	1,061,134	-0.02(-0.54%)
Nov 07, 2005	4.604	4.623	4.492	4.504	1,448,943	-0.10(-2.17%)
Nov 04, 2005	4.626	4.657	4.545	4.604	489,585	-0.00(-0.05%)
Nov 03, 2005	4.682	4.733	4.565	4.606	1,016,807	-0.04(-0.89%)
Nov 02, 2005	4.611	4.669	4.599	4.648	1,156,425	+0.07(+1.43%)

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.