Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.346	4.438	4.258	4.392	15,445,069	+0.02(+0.50%)
May 29, 2008	4.249	4.453	4.161	4.370	10,374,152	-0.06(-1.32%)
May 28, 2008	4.482	4.502	4.363	4.429	4,601,663	-0.02(-0.44%)
May 27, 2008	4.402	4.453	4.346	4.448	4,913,398	+0.07(+1.50%)
May 26, 2008	4.370	4.404	4.309	4.382	11,180,285	+0.00(+0.00%)
May 23, 2008	4.370	4.404	4.309	4.382	11,180,285	-0.01(-0.22%)
May 22, 2008	4.356	4.402	4.346	4.392	5,582,371	+0.08(+1.75%)
May 21, 2008	4.380	4.424	4.307	4.317	4,970,547	-0.06(-1.33%)
May 20, 2008	4.387	4.404	4.336	4.375	4,666,629	-0.01(-0.33%)
May 19, 2008	4.438	4.477	4.368	4.390	10,377,526	-0.06(-1.26%)
May 16, 2008	4.502	4.502	4.392	4.446	4,626,226	-0.03(-0.71%)
May 15, 2008	4.375	4.497	4.343	4.477	5,324,275	+0.10(+2.22%)
May 14, 2008	4.353	4.390	4.312	4.380	9,666,716	+0.02(+0.50%)
May 13, 2008	4.122	4.358	4.066	4.358	15,813,518	+0.15(+3.65%)
May 12, 2008	4.151	4.214	4.115	4.205	4,449,494	+0.07(+1.77%)
May 09, 2008	4.015	4.144	4.003	4.132	2,623,882	+0.08(+1.86%)
May 08, 2008	4.064	4.093	4.008	4.056	2,983,076	+0.00(+0.00%)
May 07, 2008	4.103	4.178	4.039	4.056	3,193,890	-0.04(-0.89%)
May 06, 2008	4.061	4.129	4.017	4.093	2,441,758	+0.00(+0.00%)
May 05, 2008	4.197	4.224	4.042	4.093	4,231,476	-0.09(-2.27%)
May 02, 2008	4.185	4.222	4.137	4.188	5,315,365	+0.06(+1.53%)

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.