Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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.