Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.029	1.068	0.9879	1.005	5,061,137	-0.06(-5.92%)
Feb 26, 2009	0.9928	1.117	0.9855	1.068	4,491,893	+0.05(+5.28%)
Feb 25, 2009	1.080	1.088	0.9952	1.015	4,424,289	-0.08(-7.54%)
Feb 24, 2009	1.046	1.107	0.9903	1.097	7,350,254	+0.06(+5.37%)
Feb 23, 2009	1.049	1.080	1.007	1.041	6,532,955	-0.02(-1.83%)
Feb 20, 2009	1.037	1.068	0.9757	1.061	7,787,358	-0.01(-1.36%)
Feb 19, 2009	1.073	1.105	1.051	1.076	5,450,878	+0.02(+1.84%)
Feb 18, 2009	1.078	1.090	1.024	1.056	5,807,646	-0.06(-5.24%)
Feb 17, 2009	1.170	1.190	1.100	1.114	6,926,928	-0.09(-7.48%)
Feb 13, 2009	1.214	1.260	1.192	1.204	5,543,275	-0.03(-2.56%)
Feb 12, 2009	1.173	1.287	1.158	1.236	14,630,725	-0.07(-5.05%)
Feb 11, 2009	1.343	1.385	1.290	1.302	5,421,206	-0.04(-2.90%)
Feb 10, 2009	1.377	1.423	1.336	1.341	7,363,832	-0.06(-4.17%)
Feb 09, 2009	1.319	1.399	1.319	1.399	6,479,636	+0.01(+0.70%)
Feb 06, 2009	1.316	1.394	1.202	1.389	9,785,309	-0.05(-3.71%)
Feb 05, 2009	1.292	1.465	1.178	1.443	11,102,776	+0.11(+8.41%)
Feb 04, 2009	1.526	1.535	1.314	1.331	8,801,260	-0.21(-13.59%)
Feb 03, 2009	1.589	1.591	1.475	1.540	6,453,046	-0.05(-2.91%)
Feb 02, 2009	1.594	1.599	1.509	1.587	5,343,968	-0.01(-0.46%)
Jan 30, 2009	1.788	1.788	1.582	1.594	7,728,335	-0.13(-7.75%)
Jan 29, 2009	1.866	1.883	1.723	1.728	5,057,652	-0.24(-12.02%)
Jan 28, 2009	2.003	2.017	1.920	1.964	5,085,478	+0.03(+1.64%)
Jan 27, 2009	1.930	1.986	1.905	1.932	3,823,073	+0.03(+1.53%)
Jan 26, 2009	1.896	1.978	1.854	1.903	3,759,254	+0.03(+1.43%)
Jan 23, 2009	1.793	1.898	1.708	1.876	6,063,815	+0.06(+3.21%)
Jan 22, 2009	1.871	1.913	1.769	1.818	4,900,465	-0.12(-6.04%)
Jan 21, 2009	1.706	1.942	1.691	1.934	9,066,663	+0.26(+15.72%)
Jan 20, 2009	1.903	1.915	1.672	1.672	6,705,495	-0.36(-17.72%)
Jan 16, 2009	2.020	2.073	1.922	2.032	4,276,937	+0.03(+1.58%)
Jan 15, 2009	1.971	2.034	1.835	2.000	6,143,362	+0.03(+1.36%)
Jan 14, 2009	2.100	2.180	1.971	1.973	4,277,738	-0.21(-9.49%)
Jan 13, 2009	2.068	2.209	2.046	2.180	3,905,813	+0.10(+4.67%)
Jan 12, 2009	2.003	2.136	1.998	2.083	6,282,417	-0.00(-0.23%)
Jan 09, 2009	2.190	2.214	2.071	2.088	4,374,887	-0.10(-4.67%)
Jan 08, 2009	2.107	2.190	2.104	2.190	3,905,246	+0.02(+0.90%)
Jan 07, 2009	2.329	2.370	2.134	2.170	4,034,672	-0.20(-8.61%)
Jan 06, 2009	2.290	2.426	2.214	2.375	5,624,326	+0.09(+3.83%)
Jan 05, 2009	2.190	2.331	2.112	2.287	5,678,516	-0.04(-1.78%)
Jan 02, 2009	2.273	2.370	2.166	2.329	4,096,621	+0.06(+2.79%)
Dec 31, 2008	2.153	2.287	2.127	2.265	6,643,443	+0.10(+4.84%)
Dec 30, 2008	1.969	2.161	1.896	2.161	6,805,299	+0.17(+8.29%)
Dec 29, 2008	2.037	2.068	1.934	1.995	4,420,541	-0.01(-0.36%)
Dec 26, 2008	1.983	2.003	1.905	2.003	2,081,816	+0.03(+1.35%)
Dec 24, 2008	1.959	1.988	1.930	1.976	1,546,630	+0.01(+0.62%)
Dec 23, 2008	2.005	2.068	1.942	1.964	5,063,011	-0.03(-1.71%)
Dec 22, 2008	2.161	2.161	1.930	1.998	5,225,367	-0.18(-8.27%)
Dec 19, 2008	2.112	2.224	2.112	2.178	10,930,223	+0.09(+4.07%)
Dec 18, 2008	2.066	2.178	2.020	2.093	5,303,213	+0.04(+1.90%)
Dec 17, 2008	2.061	2.105	2.005	2.054	6,590,395	-0.06(-2.65%)
Dec 16, 2008	1.986	2.112	1.961	2.110	7,296,454	-0.04(-1.70%)
Dec 15, 2008	2.200	2.229	2.076	2.146	6,179,297	-0.04(-2.00%)
Dec 12, 2008	2.066	2.197	1.995	2.190	5,157,566	+0.11(+5.39%)
Dec 11, 2008	2.195	2.275	2.066	2.078	7,334,875	-0.16(-6.97%)
Dec 10, 2008	2.263	2.341	2.129	2.234	5,135,061	+0.01(+0.66%)
Dec 09, 2008	2.428	2.487	2.200	2.219	6,517,284	-0.22(-8.98%)
Dec 08, 2008	2.438	2.516	2.351	2.438	6,376,820	+0.04(+1.62%)
Dec 05, 2008	2.161	2.404	1.900	2.399	5,447,836	+0.20(+9.07%)
Dec 04, 2008	2.212	2.263	2.122	2.200	7,128,619	-0.06(-2.59%)
Dec 03, 2008	2.117	2.280	2.046	2.258	5,390,420	+0.12(+5.45%)
Dec 02, 2008	1.920	2.397	1.852	2.141	13,294,868	+0.28(+15.18%)

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.