Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	1.708	1.742	1.703	1.732	6,425,339	+0.01(+0.57%)
Jul 30, 2009	1.750	1.764	1.696	1.723	8,927,251	+0.00(+0.28%)
Jul 29, 2009	1.681	1.784	1.672	1.718	12,299,028	+0.03(+1.73%)
Jul 28, 2009	1.560	1.696	1.557	1.689	11,657,146	+0.13(+8.10%)
Jul 27, 2009	1.518	1.567	1.492	1.562	4,769,288	+0.05(+3.05%)
Jul 24, 2009	1.516	1.548	1.460	1.516	6,654,432	+0.01(+0.65%)
Jul 23, 2009	1.411	1.528	1.411	1.506	7,286,040	+0.09(+6.18%)
Jul 22, 2009	1.455	1.455	1.399	1.419	3,381,197	-0.00(-0.34%)
Jul 21, 2009	1.402	1.448	1.387	1.423	5,214,880	+0.04(+2.99%)
Jul 20, 2009	1.397	1.397	1.358	1.382	3,713,225	+0.01(+0.53%)
Jul 17, 2009	1.377	1.406	1.341	1.375	5,215,393	+0.00(+0.36%)
Jul 16, 2009	1.406	1.423	1.350	1.370	4,908,425	-0.05(-3.26%)
Jul 15, 2009	1.326	1.423	1.314	1.416	5,614,722	+0.12(+9.19%)
Jul 14, 2009	1.314	1.314	1.270	1.297	7,648,583	-0.01(-0.93%)
Jul 13, 2009	1.260	1.316	1.251	1.309	5,456,237	+0.05(+3.86%)
Jul 10, 2009	1.285	1.307	1.252	1.260	2,505,951	-0.03(-2.45%)
Jul 09, 2009	1.273	1.312	1.273	1.292	2,981,999	+0.02(+1.72%)
Jul 08, 2009	1.331	1.382	1.239	1.270	7,443,465	-0.05(-4.04%)
Jul 07, 2009	1.399	1.455	1.321	1.324	6,381,353	-0.07(-5.23%)
Jul 06, 2009	1.421	1.453	1.368	1.397	4,333,733	-0.04(-2.88%)
Jul 02, 2009	1.509	1.523	1.436	1.438	3,652,127	-0.07(-4.83%)

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.