Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	3.426	3.443	3.385	3.414	748,782	+0.01(+0.36%)
Aug 30, 2004	3.475	3.475	3.387	3.402	976,458	-0.02(-0.57%)
Aug 27, 2004	3.453	3.465	3.397	3.421	1,309,342	+0.00(+0.00%)
Aug 26, 2004	3.460	3.463	3.407	3.421	2,386,487	+0.00(+0.07%)
Aug 25, 2004	3.429	3.472	3.394	3.419	4,547,353	+0.04(+1.15%)
Aug 24, 2004	3.358	3.392	3.326	3.380	1,878,942	+0.04(+1.31%)
Aug 23, 2004	3.309	3.346	3.290	3.336	2,174,428	+0.08(+2.31%)
Aug 20, 2004	3.222	3.265	3.207	3.261	602,889	+0.05(+1.67%)
Aug 19, 2004	3.212	3.231	3.195	3.207	1,740,857	-0.01(-0.30%)
Aug 18, 2004	3.234	3.234	3.197	3.217	1,111,666	+0.02(+0.53%)
Aug 17, 2004	3.256	3.265	3.195	3.200	872,894	-0.04(-1.28%)
Aug 16, 2004	3.239	3.248	3.217	3.241	890,566	+0.04(+1.29%)
Aug 13, 2004	3.222	3.227	3.188	3.200	1,032,760	+0.00(+0.15%)
Aug 12, 2004	3.224	3.234	3.188	3.195	1,325,369	+0.01(+0.23%)
Aug 11, 2004	3.258	3.268	3.188	3.188	2,416,077	-0.07(-2.02%)
Aug 10, 2004	3.239	3.261	3.224	3.253	1,846,887	+0.05(+1.67%)
Aug 09, 2004	3.246	3.248	3.200	3.200	1,788,529	-0.02(-0.60%)
Aug 06, 2004	3.265	3.297	3.214	3.219	2,281,279	-0.07(-2.00%)
Aug 05, 2004	3.321	3.321	3.283	3.285	1,085,775	-0.00(-0.07%)
Aug 04, 2004	3.312	3.341	3.285	3.287	911,936	-0.03(-0.81%)
Aug 03, 2004	3.346	3.346	3.300	3.314	803,852	-0.02(-0.58%)

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.