Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.633	5.740	5.633	5.726	7,125,142	+0.08(+1.34%)
May 30, 2007	5.487	5.667	5.477	5.650	4,906,301	+0.18(+3.20%)
May 29, 2007	5.375	5.494	5.348	5.475	4,269,568	+0.12(+2.27%)
May 25, 2007	5.319	5.365	5.309	5.353	2,743,100	+0.07(+1.24%)
May 24, 2007	5.351	5.353	5.256	5.288	3,697,132	-0.05(-0.87%)
May 23, 2007	5.402	5.414	5.324	5.334	3,599,112	-0.05(-0.99%)
May 22, 2007	5.436	5.448	5.378	5.387	4,011,263	-0.04(-0.67%)
May 21, 2007	5.416	5.470	5.414	5.424	3,969,365	+0.02(+0.36%)
May 18, 2007	5.402	5.419	5.361	5.404	2,714,497	+0.03(+0.50%)
May 17, 2007	5.380	5.424	5.361	5.378	2,963,966	-0.03(-0.50%)
May 16, 2007	5.438	5.465	5.361	5.404	5,367,266	-0.02(-0.31%)
May 15, 2007	5.509	5.519	5.421	5.421	2,852,808	-0.07(-1.20%)
May 14, 2007	5.497	5.531	5.441	5.487	4,057,982	+0.00(+0.04%)
May 11, 2007	5.424	5.487	5.409	5.485	2,468,508	+0.08(+1.39%)
May 10, 2007	5.497	5.504	5.392	5.409	2,742,298	-0.10(-1.81%)
May 09, 2007	5.436	5.533	5.402	5.509	2,727,105	+0.07(+1.21%)
May 08, 2007	5.429	5.448	5.358	5.443	1,786,343	+0.01(+0.27%)
May 07, 2007	5.472	5.499	5.421	5.429	3,469,645	-0.03(-0.49%)
May 04, 2007	5.407	5.467	5.399	5.455	2,408,330	+0.08(+1.54%)
May 03, 2007	5.341	5.407	5.319	5.373	2,892,392	+0.04(+0.68%)
May 02, 2007	5.351	5.421	5.322	5.336	3,729,993	-0.00(-0.09%)

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.