Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.273	3.285	3.244	3.244	899,607	-0.03(-0.97%)
May 27, 2004	3.209	3.283	3.205	3.275	1,684,966	+0.05(+1.66%)
May 26, 2004	3.163	3.251	3.154	3.222	1,660,719	+0.07(+2.24%)
May 25, 2004	3.175	3.190	3.122	3.151	3,647,335	-0.01(-0.38%)
May 24, 2004	3.224	3.234	3.134	3.163	3,252,806	-0.04(-1.22%)
May 21, 2004	3.192	3.222	3.163	3.202	1,568,251	+0.02(+0.69%)
May 20, 2004	3.178	3.236	3.175	3.180	941,115	-0.01(-0.23%)
May 19, 2004	3.200	3.307	3.163	3.188	2,458,406	-0.01(-0.30%)
May 18, 2004	3.151	3.209	3.115	3.197	2,305,526	+0.05(+1.62%)
May 17, 2004	3.175	3.188	3.117	3.146	2,534,846	-0.04(-1.15%)
May 14, 2004	3.127	3.205	3.115	3.183	2,337,582	+0.03(+1.09%)
May 13, 2004	3.156	3.188	3.115	3.149	1,650,855	-0.01(-0.46%)
May 12, 2004	3.185	3.219	3.127	3.163	2,511,010	-0.02(-0.61%)
May 11, 2004	3.163	3.207	3.139	3.183	2,658,547	+0.06(+1.95%)
May 10, 2004	3.236	3.236	3.085	3.122	5,361,480	-0.10(-3.17%)
May 07, 2004	3.265	3.300	3.188	3.224	4,160,633	-0.08(-2.29%)
May 06, 2004	3.283	3.321	3.251	3.300	3,591,032	+0.02(+0.59%)
May 05, 2004	3.285	3.307	3.263	3.280	2,696,356	-0.01(-0.44%)
May 04, 2004	3.321	3.336	3.273	3.295	970,293	-0.01(-0.29%)
May 03, 2004	3.346	3.346	3.273	3.304	1,411,261	-0.04(-1.24%)
Apr 30, 2004	3.334	3.368	3.297	3.346	4,575,299	-0.01(-0.36%)
Apr 29, 2004	3.346	3.414	3.297	3.358	6,887,813	+0.04(+1.17%)
Apr 28, 2004	3.304	3.358	3.273	3.319	5,409,563	+0.01(+0.44%)
Apr 27, 2004	3.392	3.392	3.178	3.304	6,919,868	-0.10(-3.00%)
Apr 26, 2004	3.460	3.460	3.390	3.407	2,578,820	-0.06(-1.69%)
Apr 23, 2004	3.506	3.519	3.455	3.465	356,719	-0.05(-1.45%)
Apr 22, 2004	3.443	3.516	3.419	3.516	2,619,506	+0.06(+1.76%)
Apr 21, 2004	3.446	3.492	3.392	3.455	3,067,460	+0.00(+0.14%)
Apr 20, 2004	3.450	3.504	3.429	3.450	1,737,159	+0.01(+0.21%)
Apr 19, 2004	3.548	3.548	3.419	3.443	3,101,159	-0.07(-2.01%)
Apr 16, 2004	3.562	3.613	3.501	3.514	1,867,435	-0.05(-1.30%)
Apr 15, 2004	3.618	3.621	3.511	3.560	1,222,216	+0.02(+0.48%)
Apr 14, 2004	3.662	3.662	3.516	3.543	7,415,084	-0.12(-3.19%)
Apr 13, 2004	3.708	3.708	3.650	3.660	15,557,580	-0.04(-0.99%)
Apr 12, 2004	3.711	3.711	3.657	3.696	3,970,766	-0.01(-0.39%)
Apr 08, 2004	3.669	3.720	3.662	3.711	5,284,218	+0.06(+1.67%)
Apr 07, 2004	3.657	3.706	3.650	3.650	11,453,660	+0.00(+0.00%)

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.