Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.601	4.679	4.514	4.679	676,686	+0.09(+1.96%)
Aug 30, 2005	4.640	4.716	4.502	4.589	1,292,747	-0.10(-2.23%)
Aug 29, 2005	4.633	4.721	4.553	4.694	903,478	+0.03(+0.63%)
Aug 26, 2005	4.806	4.808	4.665	4.665	761,325	-0.14(-2.99%)
Aug 25, 2005	4.745	4.840	4.711	4.808	812,856	+0.09(+1.80%)
Aug 24, 2005	4.767	4.818	4.711	4.723	1,260,535	-0.06(-1.17%)
Aug 23, 2005	4.733	4.837	4.733	4.779	1,427,618	+0.01(+0.23%)
Aug 22, 2005	4.648	4.769	4.623	4.768	929,949	+0.14(+3.13%)
Aug 19, 2005	4.502	4.657	4.502	4.623	665,278	+0.12(+2.70%)
Aug 18, 2005	4.577	4.596	4.470	4.502	1,126,860	-0.10(-2.22%)
Aug 17, 2005	4.606	4.648	4.577	4.604	761,641	-0.01(-0.32%)
Aug 16, 2005	4.784	4.784	4.575	4.618	1,377,681	-0.19(-4.00%)
Aug 15, 2005	4.701	4.852	4.699	4.811	1,471,402	+0.09(+1.91%)
Aug 12, 2005	4.762	4.769	4.672	4.721	1,608,715	-0.07(-1.37%)
Aug 11, 2005	4.762	4.864	4.723	4.786	2,788,524	+0.05(+1.03%)
Aug 10, 2005	4.721	4.772	4.684	4.738	1,425,119	+0.02(+0.36%)
Aug 09, 2005	4.684	4.760	4.684	4.721	1,534,580	+0.02(+0.52%)
Aug 08, 2005	4.696	4.755	4.628	4.696	2,345,604	-0.01(-0.21%)
Aug 05, 2005	4.672	4.769	4.672	4.706	3,456,810	+0.03(+0.73%)
Aug 04, 2005	4.553	4.789	4.548	4.672	3,533,706	+0.05(+1.05%)
Aug 03, 2005	4.424	4.626	4.399	4.623	6,901,251	+0.18(+4.17%)
Aug 02, 2005	4.409	4.450	4.404	4.438	1,109,595	+0.02(+0.55%)

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.