Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	3.394	3.443	3.382	3.443	1,133,037	+0.01(+0.43%)
Sep 29, 2004	3.385	3.429	3.353	3.429	888,100	+0.03(+0.93%)
Sep 28, 2004	3.399	3.399	3.348	3.397	642,752	+0.03(+0.79%)
Sep 27, 2004	3.377	3.414	3.370	3.370	953,033	-0.03(-0.86%)
Sep 24, 2004	3.392	3.411	3.392	3.399	635,766	+0.00(+0.07%)
Sep 23, 2004	3.419	3.433	3.390	3.397	763,577	-0.01(-0.36%)
Sep 22, 2004	3.424	3.433	3.370	3.409	1,340,164	-0.01(-0.21%)
Sep 21, 2004	3.407	3.429	3.392	3.416	1,038,103	+0.01(+0.43%)
Sep 20, 2004	3.438	3.443	3.402	3.402	1,146,598	-0.00(-0.07%)
Sep 17, 2004	3.497	3.499	3.399	3.404	2,717,316	-0.07(-1.89%)
Sep 16, 2004	3.480	3.484	3.443	3.470	1,246,464	-0.00(-0.07%)
Sep 15, 2004	3.492	3.504	3.426	3.472	1,975,931	-0.00(-0.14%)
Sep 14, 2004	3.492	3.528	3.475	3.477	1,060,295	-0.01(-0.42%)
Sep 13, 2004	3.480	3.514	3.431	3.492	1,367,288	+0.04(+1.06%)
Sep 10, 2004	3.455	3.467	3.421	3.455	856,866	+0.00(+0.14%)
Sep 09, 2004	3.497	3.516	3.431	3.450	1,637,293	-0.04(-1.05%)
Sep 08, 2004	3.550	3.577	3.487	3.487	787,002	-0.04(-1.10%)
Sep 07, 2004	3.587	3.587	3.504	3.526	1,213,175	-0.02(-0.55%)
Sep 03, 2004	3.536	3.589	3.499	3.545	1,529,620	+0.02(+0.55%)
Sep 02, 2004	3.516	3.553	3.494	3.526	2,044,151	+0.04(+1.19%)

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.