Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.032	5.069	4.991	4.991	1,418,762	-0.07(-1.35%)
Sep 28, 2006	5.061	5.071	4.992	5.059	2,523,405	-0.00(-0.10%)
Sep 27, 2006	4.983	5.071	4.979	5.064	1,804,150	+0.07(+1.31%)
Sep 26, 2006	4.959	5.020	4.927	4.998	1,794,624	+0.04(+0.79%)
Sep 25, 2006	4.964	5.013	4.918	4.959	1,539,681	-0.02(-0.34%)
Sep 22, 2006	5.025	5.044	4.942	4.976	1,835,487	-0.04(-0.87%)
Sep 21, 2006	5.059	5.059	4.998	5.020	1,692,392	-0.02(-0.48%)
Sep 20, 2006	4.888	5.073	4.888	5.044	2,788,951	+0.17(+3.49%)
Sep 19, 2006	4.991	4.991	4.794	4.874	2,543,949	-0.15(-2.91%)
Sep 18, 2006	5.017	5.049	4.988	5.020	2,022,760	+0.02(+0.44%)
Sep 15, 2006	4.947	5.010	4.918	4.998	2,784,036	+0.09(+1.83%)
Sep 14, 2006	4.927	4.980	4.888	4.908	1,610,922	-0.02(-0.40%)
Sep 13, 2006	4.903	4.979	4.879	4.927	1,854,827	+0.04(+0.80%)
Sep 12, 2006	4.835	4.940	4.806	4.888	6,751,080	+0.09(+1.98%)
Sep 11, 2006	4.845	4.871	4.784	4.794	1,944,771	-0.06(-1.25%)
Sep 08, 2006	4.839	4.871	4.818	4.854	1,780,138	+0.03(+0.71%)
Sep 07, 2006	4.859	4.876	4.811	4.820	1,517,702	-0.04(-0.85%)
Sep 06, 2006	4.884	4.884	4.838	4.862	1,065,872	-0.03(-0.60%)
Sep 05, 2006	4.867	4.901	4.857	4.891	1,234,398	+0.02(+0.45%)

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.