Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3.640	3.686	3.640	3.674	1,701,404	+0.02(+0.67%)
Dec 30, 2004	3.628	3.667	3.628	3.650	910,292	+0.01(+0.33%)
Dec 29, 2004	3.650	3.660	3.606	3.638	1,506,606	+0.00(+0.07%)
Dec 28, 2004	3.630	3.635	3.577	3.635	854,812	+0.03(+0.95%)
Dec 27, 2004	3.613	3.643	3.557	3.601	817,003	+0.01(+0.34%)
Dec 23, 2004	3.587	3.643	3.555	3.589	761,933	+0.03(+0.96%)
Dec 22, 2004	3.626	3.626	3.531	3.555	1,530,442	-0.03(-0.95%)
Dec 21, 2004	3.570	3.611	3.528	3.589	1,312,218	+0.04(+1.03%)
Dec 20, 2004	3.589	3.601	3.516	3.553	2,395,939	+0.03(+0.76%)
Dec 17, 2004	3.650	3.672	3.514	3.526	8,165,921	-0.11(-2.95%)
Dec 16, 2004	3.652	3.669	3.596	3.633	2,636,355	-0.02(-0.47%)
Dec 15, 2004	3.618	3.660	3.589	3.650	1,984,561	+0.04(+1.01%)
Dec 14, 2004	3.626	3.626	3.567	3.613	1,111,666	-0.00(-0.07%)
Dec 13, 2004	3.665	3.665	3.599	3.616	991,664	-0.04(-1.20%)
Dec 10, 2004	3.628	3.662	3.609	3.660	710,151	+0.01(+0.27%)
Dec 09, 2004	3.613	3.657	3.589	3.650	549,052	-0.01(-0.30%)
Dec 08, 2004	3.528	3.662	3.528	3.661	1,443,317	+0.13(+3.76%)
Dec 07, 2004	3.645	3.662	3.470	3.528	1,157,284	-0.12(-3.20%)
Dec 06, 2004	3.674	3.686	3.628	3.645	711,795	-0.03(-0.86%)
Dec 03, 2004	3.699	3.699	3.640	3.677	1,934,423	-0.00(-0.13%)
Dec 02, 2004	3.618	3.699	3.594	3.682	2,674,986	+0.04(+1.20%)

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.