Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	2.370	2.321	2.321	2.321	7,548,648	-0.05(-2.15%)
Dec 30, 2009	2.353	2.372	2.324	2.372	5,884,296	+0.03(+1.14%)
Dec 29, 2009	2.324	2.355	2.316	2.346	2,897,406	+0.02(+0.94%)
Dec 28, 2009	2.358	2.358	2.312	2.324	3,923,279	-0.02(-1.04%)
Dec 24, 2009	2.329	2.355	2.329	2.348	1,876,793	+0.02(+0.94%)
Dec 23, 2009	2.341	2.358	2.314	2.326	4,619,507	-0.01(-0.62%)
Dec 22, 2009	2.299	2.368	2.299	2.341	5,975,876	+0.05(+2.12%)
Dec 21, 2009	2.290	2.370	2.282	2.292	8,268,141	+0.00(+0.21%)
Dec 18, 2009	2.329	2.336	2.285	2.287	13,614,111	-0.03(-1.16%)
Dec 17, 2009	2.334	2.360	2.302	2.314	6,069,203	-0.06(-2.36%)
Dec 16, 2009	2.336	2.375	2.307	2.370	9,955,446	+0.06(+2.53%)
Dec 15, 2009	2.358	2.363	2.312	2.312	9,559,281	-0.12(-4.90%)
Dec 14, 2009	2.421	2.436	2.392	2.431	10,136,321	+0.02(+0.91%)
Dec 11, 2009	2.402	2.409	2.385	2.409	11,362,224	+0.01(+0.30%)
Dec 10, 2009	2.341	2.416	2.341	2.402	63,779,548	+0.01(+0.51%)
Dec 09, 2009	2.411	2.424	2.326	2.389	10,619,696	-0.07(-2.77%)
Dec 08, 2009	2.436	2.501	2.428	2.458	6,094,403	+0.01(+0.30%)
Dec 07, 2009	2.465	2.548	2.441	2.450	8,668,127	-0.01(-0.49%)
Dec 04, 2009	2.407	2.462	2.355	2.462	9,975,645	+0.12(+5.20%)
Dec 03, 2009	2.365	2.404	2.329	2.341	6,008,396	-0.02(-0.72%)
Dec 02, 2009	2.336	2.365	2.316	2.358	4,383,908	+0.03(+1.15%)

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.