Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	3.574	4.197	3.574	4.149	6,532,687	+0.72(+20.84%)
Sep 29, 2008	4.258	4.258	3.433	3.433	5,332,650	-0.82(-19.28%)
Sep 26, 2008	4.141	4.287	4.090	4.253	2,979,632	-0.07(-1.63%)
Sep 25, 2008	4.076	4.334	4.076	4.324	3,706,563	+0.21(+5.02%)
Sep 24, 2008	4.068	4.185	3.954	4.117	2,244,321	+0.06(+1.50%)
Sep 23, 2008	4.107	4.124	3.939	4.056	3,200,794	-0.08(-1.94%)
Sep 22, 2008	4.197	4.256	3.966	4.137	3,377,157	-0.16(-3.68%)
Sep 19, 2008	4.910	4.937	4.185	4.295	15,311,361	+0.13(+3.22%)
Sep 18, 2008	3.652	4.270	3.594	4.161	12,181,964	+0.57(+15.85%)
Sep 17, 2008	3.944	4.061	3.567	3.592	10,820,372	-0.47(-11.67%)
Sep 16, 2008	3.818	4.084	3.657	4.066	9,446,052	+0.11(+2.89%)
Sep 15, 2008	4.008	4.076	3.903	3.952	8,058,946	-0.22(-5.36%)
Sep 12, 2008	4.103	4.258	4.090	4.176	3,975,710	-0.05(-1.10%)
Sep 11, 2008	4.071	4.249	4.054	4.222	4,941,327	+0.07(+1.64%)
Sep 10, 2008	4.149	4.229	4.095	4.154	5,755,260	+0.06(+1.55%)
Sep 09, 2008	4.253	4.336	4.088	4.090	5,385,139	-0.20(-4.71%)
Sep 08, 2008	4.256	4.336	4.122	4.292	8,268,819	+0.17(+4.13%)
Sep 05, 2008	4.134	4.156	3.918	4.122	6,049,250	+0.04(+1.01%)
Sep 04, 2008	4.154	4.195	4.076	4.081	5,222,647	-0.09(-2.04%)
Sep 03, 2008	4.161	4.180	4.112	4.166	6,415,151	+0.00(+0.06%)
Sep 02, 2008	4.312	4.375	4.095	4.163	8,084,603	-0.14(-3.33%)
Aug 29, 2008	4.353	4.390	4.302	4.307	5,450,047	-0.07(-1.61%)
Aug 28, 2008	4.214	4.385	4.163	4.377	5,334,212	+0.17(+3.93%)
Aug 27, 2008	4.112	4.236	4.061	4.212	5,902,555	+0.11(+2.61%)
Aug 26, 2008	4.112	4.171	4.039	4.105	3,014,392	-0.01(-0.24%)
Aug 25, 2008	4.151	4.168	4.088	4.115	3,079,583	-0.05(-1.11%)
Aug 22, 2008	4.049	4.161	4.027	4.161	4,979,769	+0.13(+3.26%)
Aug 21, 2008	4.059	4.088	3.978	4.030	2,593,499	-0.04(-1.02%)
Aug 20, 2008	4.039	4.154	3.988	4.071	3,177,829	+0.05(+1.21%)
Aug 19, 2008	4.064	4.115	3.995	4.022	3,788,264	-0.09(-2.07%)
Aug 18, 2008	4.095	4.185	4.051	4.107	4,146,862	+0.01(+0.30%)
Aug 15, 2008	4.141	4.185	3.995	4.095	5,297,525	+0.01(+0.24%)
Aug 14, 2008	3.922	4.112	3.918	4.085	2,779,080	+0.13(+3.32%)
Aug 13, 2008	3.893	3.988	3.791	3.954	4,527,101	+0.05(+1.18%)
Aug 12, 2008	4.005	4.039	3.881	3.908	4,281,943	-0.13(-3.19%)
Aug 11, 2008	3.986	4.161	3.927	4.037	5,966,362	+0.07(+1.84%)
Aug 08, 2008	3.772	4.003	3.747	3.964	4,334,863	+0.20(+5.37%)
Aug 07, 2008	3.774	3.918	3.740	3.762	5,117,924	-0.14(-3.50%)
Aug 06, 2008	3.791	3.988	3.738	3.898	6,367,729	+0.07(+1.71%)
Aug 05, 2008	3.657	3.849	3.626	3.832	6,940,605	+0.19(+5.14%)
Aug 04, 2008	3.762	3.811	3.621	3.645	8,089,456	-0.11(-3.04%)
Aug 01, 2008	3.903	3.949	3.740	3.759	8,993,462	-0.12(-3.01%)
Jul 31, 2008	3.823	3.942	3.823	3.876	3,935,933	+0.01(+0.25%)
Jul 30, 2008	3.818	3.874	3.742	3.866	3,781,351	+0.08(+2.06%)
Jul 29, 2008	3.789	3.793	3.613	3.789	4,790,531	+0.14(+3.87%)
Jul 28, 2008	3.793	3.840	3.647	3.647	5,050,678	-0.20(-5.25%)
Jul 25, 2008	3.901	3.986	3.811	3.849	4,141,129	+0.00(+0.00%)
Jul 24, 2008	3.959	3.983	3.825	3.849	4,405,952	-0.13(-3.24%)
Jul 23, 2008	3.845	4.078	3.845	3.978	4,295,862	+0.04(+0.93%)
Jul 22, 2008	3.667	3.949	3.628	3.942	4,544,937	+0.26(+7.07%)
Jul 21, 2008	3.701	3.784	3.645	3.682	2,996,811	-0.02(-0.66%)
Jul 18, 2008	3.696	3.747	3.635	3.706	5,400,439	-0.03(-0.78%)
Jul 17, 2008	3.480	3.818	3.436	3.735	10,158,607	+0.27(+7.87%)
Jul 16, 2008	3.192	3.465	3.166	3.463	6,404,190	+0.27(+8.54%)
Jul 15, 2008	3.263	3.353	3.081	3.190	9,452,155	-0.12(-3.67%)
Jul 14, 2008	3.438	3.467	3.307	3.312	8,650,559	-0.09(-2.79%)
Jul 11, 2008	3.365	3.463	3.309	3.407	5,177,971	+0.00(+0.00%)
Jul 10, 2008	3.338	3.453	3.317	3.407	5,227,710	+0.09(+2.71%)
Jul 09, 2008	3.455	3.477	3.292	3.317	6,816,284	-0.12(-3.54%)
Jul 08, 2008	3.246	3.438	3.212	3.438	5,768,835	+0.19(+5.92%)
Jul 07, 2008	3.312	3.334	3.158	3.246	8,108,488	-0.06(-1.91%)
Jul 04, 2008	3.341	3.402	3.302	3.309	3,055,065	+0.00(+0.00%)
Jul 03, 2008	3.341	3.402	3.302	3.309	3,055,065	-0.02(-0.58%)
Jul 02, 2008	3.414	3.460	3.321	3.329	7,630,994	-0.12(-3.46%)

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.