Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.572	4.708	4.538	4.633	5,028,880	+0.08(+1.76%)
May 30, 2006	4.541	4.584	4.521	4.553	2,119,679	-0.06(-1.32%)
May 26, 2006	4.648	4.672	4.531	4.614	1,609,331	-0.03(-0.73%)
May 25, 2006	4.429	4.648	4.392	4.648	3,428,010	+0.24(+5.41%)
May 24, 2006	4.341	4.438	4.319	4.409	2,250,966	+0.07(+1.68%)
May 23, 2006	4.426	4.433	4.319	4.336	1,291,871	-0.07(-1.60%)
May 22, 2006	4.380	4.426	4.326	4.407	2,348,842	-0.00(-0.06%)
May 19, 2006	4.409	4.438	4.368	4.409	2,376,928	-0.01(-0.17%)
May 18, 2006	4.424	4.463	4.412	4.416	985,010	-0.01(-0.17%)
May 17, 2006	4.429	4.458	4.404	4.424	1,807,007	-0.01(-0.22%)
May 16, 2006	4.429	4.460	4.416	4.433	2,290,711	+0.02(+0.44%)
May 15, 2006	4.404	4.429	4.375	4.414	2,514,770	+0.01(+0.22%)
May 12, 2006	4.458	4.483	4.392	4.404	2,216,215	-0.06(-1.36%)
May 11, 2006	4.519	4.548	4.463	4.465	2,601,608	-0.07(-1.50%)
May 10, 2006	4.582	4.587	4.504	4.533	1,273,419	-0.04(-0.96%)
May 09, 2006	4.611	4.626	4.570	4.577	1,501,070	-0.04(-0.79%)
May 08, 2006	4.623	4.650	4.601	4.614	1,102,395	-0.01(-0.26%)
May 05, 2006	4.633	4.635	4.589	4.626	2,189,206	+0.00(+0.05%)
May 04, 2006	4.611	4.633	4.584	4.623	1,836,744	+0.01(+0.26%)
May 03, 2006	4.536	4.633	4.531	4.611	3,094,719	+0.08(+1.83%)
May 02, 2006	4.545	4.555	4.468	4.528	3,596,247	-0.01(-0.21%)

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.