Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	2.314	2.358	2.253	2.324	6,644,249	+0.01(+0.63%)
Sep 29, 2009	2.428	2.431	2.309	2.309	10,647,190	-0.10(-4.04%)
Sep 28, 2009	2.292	2.409	2.287	2.407	6,209,129	+0.13(+5.55%)
Sep 25, 2009	2.341	2.348	2.212	2.280	13,190,281	-0.09(-3.60%)
Sep 24, 2009	2.445	2.482	2.343	2.365	9,644,138	-0.06(-2.41%)
Sep 23, 2009	2.506	2.514	2.421	2.424	6,204,407	-0.06(-2.35%)
Sep 22, 2009	2.516	2.523	2.458	2.482	6,631,842	+0.02(+0.69%)
Sep 21, 2009	2.475	2.506	2.404	2.465	8,875,604	-0.04(-1.75%)
Sep 18, 2009	2.499	2.548	2.465	2.509	9,199,812	+0.03(+1.18%)
Sep 17, 2009	2.506	2.565	2.448	2.480	8,777,005	-0.02(-0.97%)
Sep 16, 2009	2.453	2.518	2.421	2.504	9,556,807	+0.06(+2.29%)
Sep 15, 2009	2.397	2.458	2.321	2.448	11,602,438	-0.00(-0.20%)
Sep 14, 2009	2.404	2.477	2.385	2.453	11,476,419	+0.04(+1.82%)
Sep 11, 2009	2.351	2.419	2.336	2.409	9,233,824	+0.07(+3.13%)
Sep 10, 2009	2.348	2.402	2.316	2.336	11,891,566	-0.01(-0.62%)
Sep 09, 2009	2.263	2.372	2.263	2.351	7,853,832	+0.07(+2.88%)
Sep 08, 2009	2.265	2.290	2.222	2.285	6,852,260	+0.05(+2.18%)
Sep 04, 2009	2.207	2.261	2.207	2.236	5,904,503	+0.02(+1.10%)
Sep 03, 2009	2.192	2.222	2.156	2.212	4,617,986	+0.06(+2.71%)
Sep 02, 2009	2.200	2.214	2.144	2.153	6,620,770	-0.05(-2.10%)

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.