Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4.871	4.871	4.696	4.818	1,444,895	-0.05(-1.05%)
Sep 29, 2005	4.871	4.908	4.789	4.869	870,741	-0.00(-0.10%)
Sep 28, 2005	4.832	4.915	4.764	4.874	915,996	+0.01(+0.30%)
Sep 27, 2005	4.845	4.910	4.757	4.859	854,750	+0.00(+0.05%)
Sep 26, 2005	4.913	4.949	4.847	4.857	1,071,712	-0.03(-0.70%)
Sep 23, 2005	4.891	4.908	4.760	4.891	676,189	+0.10(+2.13%)
Sep 22, 2005	4.789	4.850	4.723	4.789	776,942	+0.03(+0.56%)
Sep 21, 2005	4.791	4.815	4.623	4.762	1,220,634	-0.04(-0.76%)
Sep 20, 2005	4.842	4.910	4.784	4.798	1,116,549	-0.10(-2.04%)
Sep 19, 2005	4.988	5.000	4.881	4.898	1,415,116	-0.07(-1.32%)
Sep 16, 2005	4.927	4.998	4.903	4.964	2,166,484	+0.07(+1.34%)
Sep 15, 2005	4.976	5.003	4.876	4.898	1,288,945	-0.07(-1.32%)
Sep 14, 2005	4.940	5.047	4.891	4.964	1,583,046	+0.04(+0.89%)
Sep 13, 2005	4.794	5.022	4.767	4.920	2,887,727	+0.13(+2.69%)
Sep 12, 2005	4.674	4.837	4.665	4.791	881,874	+0.12(+2.66%)
Sep 09, 2005	4.657	4.718	4.638	4.667	533,357	+0.01(+0.26%)
Sep 08, 2005	4.660	4.704	4.623	4.655	685,485	+0.00(+0.00%)
Sep 07, 2005	4.713	4.728	4.635	4.655	767,321	-0.05(-0.98%)
Sep 06, 2005	4.633	4.774	4.633	4.701	749,489	+0.07(+1.47%)
Sep 02, 2005	4.704	4.742	4.599	4.633	441,563	-0.07(-1.50%)

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.