Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	4.085	4.100	4.042	4.083	908,258	-0.02(-0.59%)
Mar 30, 2005	4.030	4.107	4.003	4.107	933,043	+0.04(+0.90%)
Mar 29, 2005	4.078	4.095	4.039	4.071	1,270,978	-0.03(-0.83%)
Mar 28, 2005	4.137	4.151	4.085	4.105	633,448	-0.03(-0.65%)
Mar 24, 2005	4.137	4.171	4.054	4.132	1,554,508	-0.01(-0.18%)
Mar 23, 2005	4.173	4.246	4.132	4.139	1,701,265	-0.08(-1.79%)
Mar 22, 2005	4.258	4.270	4.180	4.214	1,217,544	-0.04(-0.92%)
Mar 21, 2005	4.287	4.287	4.185	4.253	1,187,728	-0.00(-0.11%)
Mar 18, 2005	4.324	4.329	4.202	4.258	1,926,191	-0.00(-0.06%)
Mar 17, 2005	4.193	4.309	4.154	4.261	847,435	+0.06(+1.39%)
Mar 16, 2005	4.287	4.295	4.188	4.202	972,373	-0.09(-1.99%)
Mar 15, 2005	4.212	4.365	4.206	4.287	1,737,015	+0.09(+2.20%)
Mar 14, 2005	4.161	4.197	4.139	4.195	1,061,668	+0.03(+0.82%)
Mar 11, 2005	4.117	4.161	4.112	4.161	772,372	+0.02(+0.53%)
Mar 10, 2005	4.132	4.183	4.112	4.139	724,872	+0.03(+0.83%)
Mar 09, 2005	4.178	4.178	4.093	4.105	989,732	-0.01(-0.24%)
Mar 08, 2005	4.158	4.183	4.115	4.115	2,209,093	-0.02(-0.53%)
Mar 07, 2005	4.146	4.180	4.112	4.137	1,153,741	-0.01(-0.23%)
Mar 04, 2005	4.110	4.149	4.032	4.146	2,396,034	+0.02(+0.53%)
Mar 03, 2005	4.105	4.149	4.088	4.124	1,063,415	+0.02(+0.47%)
Mar 02, 2005	4.093	4.141	4.093	4.105	1,644,465	-0.01(-0.18%)

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.