Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	2.643	2.676	2.582	2.582	7,450,459	-0.11(-3.99%)
Jul 29, 2010	2.638	2.709	2.610	2.689	3,843,460	+0.07(+2.73%)
Jul 28, 2010	2.709	2.722	2.612	2.617	5,304,078	-0.09(-3.49%)
Jul 27, 2010	2.725	2.748	2.689	2.712	5,514,187	+0.02(+0.86%)
Jul 26, 2010	2.648	2.727	2.643	2.689	5,693,578	+0.05(+1.74%)
Jul 23, 2010	2.556	2.661	2.531	2.643	6,453,713	+0.07(+2.68%)
Jul 22, 2010	2.500	2.579	2.500	2.574	5,542,680	+0.10(+4.03%)
Jul 21, 2010	2.523	2.548	2.472	2.474	4,712,629	-0.03(-1.22%)
Jul 20, 2010	2.441	2.510	2.433	2.505	4,426,869	+0.01(+0.51%)
Jul 19, 2010	2.495	2.502	2.428	2.492	5,954,479	+0.02(+0.72%)
Jul 16, 2010	2.508	2.548	2.464	2.474	6,251,154	-0.06(-2.22%)
Jul 15, 2010	2.561	2.577	2.505	2.531	7,656,363	-0.03(-1.10%)
Jul 14, 2010	2.623	2.628	2.548	2.559	6,541,476	-0.08(-2.91%)
Jul 13, 2010	2.592	2.648	2.559	2.635	6,071,893	+0.09(+3.41%)
Jul 12, 2010	2.556	2.577	2.531	2.548	4,777,020	-0.02(-0.70%)
Jul 09, 2010	2.533	2.582	2.510	2.566	4,578,702	+0.04(+1.52%)
Jul 08, 2010	2.495	2.533	2.485	2.528	6,290,472	+0.07(+2.91%)
Jul 07, 2010	2.362	2.456	2.357	2.456	6,599,427	+0.09(+4.00%)
Jul 06, 2010	2.403	2.472	2.341	2.362	5,549,948	-0.01(-0.22%)
Jul 02, 2010	2.385	2.416	2.326	2.367	4,166,406	+0.00(+0.11%)
Jul 01, 2010	2.390	2.410	2.275	2.364	9,032,738	-0.02(-0.86%)
Jun 30, 2010	2.439	2.492	2.382	2.385	7,559,285	-0.05(-2.00%)
Jun 29, 2010	2.538	2.548	2.418	2.433	8,858,477	-0.12(-4.61%)
Jun 25, 2010	2.528	2.556	2.505	2.551	17,409,602	+0.05(+1.84%)
Jun 24, 2010	2.536	2.594	2.505	2.505	8,524,698	-0.05(-2.10%)
Jun 23, 2010	2.582	2.620	2.546	2.559	8,003,368	-0.03(-1.28%)
Jun 22, 2010	2.579	2.663	2.577	2.592	6,995,394	+0.02(+0.70%)
Jun 21, 2010	2.679	2.707	2.554	2.574	10,474,557	-0.06(-2.33%)
Jun 18, 2010	2.612	2.656	2.574	2.635	7,139,782	+0.03(+1.18%)
Jun 17, 2010	2.638	2.646	2.574	2.605	4,896,347	-0.03(-1.26%)
Jun 16, 2010	2.646	2.679	2.623	2.638	4,455,362	-0.03(-1.05%)
Jun 15, 2010	2.658	2.679	2.600	2.666	7,116,207	+0.03(+1.26%)
Jun 14, 2010	2.638	2.697	2.613	2.633	9,223,881	+0.03(+1.34%)
Jun 11, 2010	2.513	2.598	2.492	2.598	7,029,925	+0.06(+2.50%)
Jun 10, 2010	2.508	2.551	2.478	2.534	6,499,744	+0.08(+3.40%)
Jun 09, 2010	2.449	2.526	2.439	2.451	8,618,585	+0.01(+0.51%)
Jun 08, 2010	2.441	2.478	2.344	2.439	8,154,770	+0.01(+0.51%)
Jun 07, 2010	2.478	2.521	2.426	2.426	7,124,426	-0.04(-1.52%)
Jun 04, 2010	2.508	2.551	2.464	2.464	9,370,836	-0.10(-3.98%)
Jun 03, 2010	2.561	2.583	2.506	2.566	6,734,975	+0.00(+0.19%)
Jun 02, 2010	2.523	2.566	2.454	2.561	7,713,431	+0.08(+3.42%)
Jun 01, 2010	2.576	2.590	2.476	2.476	8,632,337	-0.12(-4.60%)
May 28, 2010	2.618	2.640	2.563	2.595	9,321,729	-0.02(-0.86%)
May 27, 2010	2.663	2.688	2.561	2.618	12,716,617	+0.03(+1.06%)
May 26, 2010	2.613	2.710	2.553	2.590	8,228,531	+0.00(+0.00%)
May 25, 2010	2.466	2.590	2.456	2.590	9,061,033	+0.04(+1.66%)
May 24, 2010	2.603	2.623	2.546	2.548	5,226,506	-0.06(-2.38%)
May 21, 2010	2.478	2.665	2.421	2.610	9,949,586	+0.08(+3.15%)
May 20, 2010	2.531	2.643	2.513	2.531	11,399,259	-0.18(-6.53%)
May 19, 2010	2.737	2.791	2.625	2.707	8,529,960	-0.03(-1.27%)
May 18, 2010	2.837	2.847	2.720	2.742	6,633,984	-0.04(-1.61%)
May 17, 2010	2.827	2.877	2.695	2.787	6,605,304	-0.00(-0.18%)
May 14, 2010	2.864	2.867	2.725	2.792	9,771,672	-0.12(-4.18%)
May 13, 2010	2.991	3.006	2.905	2.914	6,550,092	-0.08(-2.66%)
May 12, 2010	2.911	3.009	2.911	2.994	8,319,109	+0.10(+3.44%)
May 11, 2010	2.902	2.956	2.757	2.894	8,704,261	+0.06(+2.29%)
May 10, 2010	2.795	2.859	2.767	2.829	9,632,156	+0.20(+7.47%)
May 07, 2010	2.645	2.735	2.528	2.633	18,444,712	-0.08(-2.85%)
May 06, 2010	2.941	3.001	2.337	2.710	22,105,706	-0.27(-9.02%)
May 05, 2010	2.974	3.026	2.678	2.979	12,513,933	-0.02(-0.75%)
May 04, 2010	3.081	3.103	2.939	3.001	12,491,341	-0.13(-4.21%)

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.