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%)
Aug 02, 2004	3.346	3.358	3.321	3.334	1,322,082	+0.02(+0.51%)
Jul 30, 2004	3.309	3.336	3.290	3.317	636,999	+0.00(+0.00%)
Jul 29, 2004	3.353	3.353	3.287	3.317	1,112,488	-0.00(-0.15%)
Jul 28, 2004	3.265	3.343	3.265	3.321	1,252,628	+0.04(+1.11%)
Jul 27, 2004	3.270	3.307	3.270	3.285	1,954,560	+0.02(+0.60%)
Jul 26, 2004	3.346	3.358	3.261	3.265	2,544,298	-0.02(-0.67%)
Jul 23, 2004	3.343	3.375	3.287	3.287	1,696,473	-0.03(-0.95%)
Jul 22, 2004	3.297	3.370	3.297	3.319	2,596,902	+0.02(+0.59%)
Jul 21, 2004	3.385	3.404	3.297	3.300	3,413,905	-0.05(-1.38%)
Jul 20, 2004	3.346	3.377	3.297	3.346	2,504,846	+0.03(+1.03%)
Jul 19, 2004	3.326	3.397	3.285	3.312	5,603,129	+0.12(+3.89%)
Jul 16, 2004	3.222	3.258	3.180	3.188	1,775,379	-0.05(-1.50%)
Jul 15, 2004	3.224	3.273	3.222	3.236	1,047,555	+0.02(+0.68%)
Jul 14, 2004	3.239	3.263	3.214	3.214	1,246,464	-0.05(-1.49%)
Jul 13, 2004	3.285	3.285	3.231	3.263	757,412	+0.00(+0.15%)
Jul 12, 2004	3.224	3.285	3.214	3.258	1,927,025	+0.02(+0.68%)
Jul 09, 2004	3.229	3.265	3.192	3.236	1,304,410	+0.06(+1.84%)
Jul 08, 2004	3.248	3.261	3.178	3.178	2,314,979	-0.09(-2.61%)
Jul 07, 2004	3.268	3.285	3.236	3.263	813,304	+0.01(+0.37%)
Jul 06, 2004	3.273	3.280	3.236	3.251	1,318,383	-0.02(-0.67%)
Jul 02, 2004	3.283	3.287	3.246	3.273	477,133	+0.01(+0.30%)
Jul 01, 2004	3.353	3.353	3.263	3.263	1,610,992	-0.09(-2.61%)
Jun 30, 2004	3.334	3.358	3.307	3.351	1,837,024	+0.02(+0.51%)
Jun 29, 2004	3.258	3.346	3.239	3.334	2,288,266	+0.05(+1.63%)
Jun 28, 2004	3.321	3.346	3.224	3.280	2,506,079	-0.07(-1.96%)
Jun 25, 2004	3.287	3.407	2.372	3.346	23,338,424	+0.06(+1.85%)
Jun 24, 2004	3.348	3.358	3.261	3.285	1,479,071	-0.07(-2.03%)
Jun 23, 2004	3.285	3.394	3.239	3.353	2,170,318	+0.07(+2.07%)
Jun 22, 2004	3.236	3.300	3.234	3.285	1,301,533	+0.05(+1.58%)
Jun 21, 2004	3.212	3.239	3.200	3.234	1,346,740	-0.00(-0.08%)
Jun 18, 2004	3.222	3.239	3.166	3.236	2,515,120	+0.04(+1.37%)
Jun 17, 2004	3.229	3.253	3.188	3.192	1,430,577	-0.03(-1.06%)
Jun 16, 2004	3.268	3.285	3.227	3.227	1,127,694	-0.04(-1.19%)
Jun 15, 2004	3.256	3.265	3.212	3.265	589,738	+0.05(+1.67%)
Jun 14, 2004	3.224	3.256	3.183	3.212	1,036,459	-0.06(-1.71%)
Jun 10, 2004	3.278	3.285	3.234	3.268	542,065	-0.01(-0.30%)
Jun 09, 2004	3.285	3.302	3.248	3.278	479,187	-0.00(-0.15%)
Jun 08, 2004	3.285	3.287	3.256	3.283	947,690	-0.01(-0.22%)
Jun 07, 2004	3.295	3.297	3.270	3.290	1,317,972	+0.00(+0.15%)
Jun 04, 2004	3.273	3.287	3.251	3.285	1,095,639	+0.02(+0.75%)
Jun 03, 2004	3.285	3.285	3.244	3.261	1,243,998	-0.02(-0.74%)
Jun 02, 2004	3.273	3.285	3.241	3.285	686,315	+0.02(+0.52%)

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.