Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2008	2.032	2.068	1.849	1.859	5,607,345	-0.21(-10.01%)
Nov 28, 2008	1.988	2.066	1.971	2.066	3,184,877	+0.08(+4.04%)
Nov 26, 2008	1.837	1.990	1.730	1.986	6,764,913	+0.13(+7.09%)
Nov 25, 2008	1.786	1.857	1.659	1.854	13,509,504	+0.12(+7.02%)
Nov 24, 2008	1.494	1.742	1.487	1.732	12,113,932	+0.25(+17.11%)
Nov 21, 2008	1.589	1.642	1.253	1.479	11,502,187	-0.09(-5.88%)
Nov 20, 2008	2.022	2.034	1.428	1.572	14,589,098	-0.46(-22.54%)
Nov 19, 2008	2.248	2.382	2.011	2.029	6,525,820	-0.24(-10.42%)
Nov 18, 2008	2.331	2.404	2.144	2.265	10,229,138	-0.07(-3.02%)
Nov 17, 2008	2.314	2.499	2.278	2.336	5,556,340	+0.00(+0.10%)
Nov 14, 2008	2.594	2.594	2.297	2.334	6,780,464	-0.20(-8.05%)
Nov 13, 2008	2.246	2.540	2.071	2.538	8,831,586	+0.28(+12.51%)
Nov 12, 2008	2.365	2.455	2.243	2.256	7,000,878	-0.14(-5.79%)
Nov 11, 2008	2.407	2.501	2.192	2.394	5,573,925	-0.05(-1.99%)
Nov 10, 2008	2.701	2.769	2.409	2.443	4,469,623	-0.15(-5.82%)
Nov 07, 2008	2.652	2.737	2.482	2.594	5,519,517	+0.02(+0.76%)
Nov 06, 2008	2.876	2.905	2.482	2.574	6,066,844	-0.24(-8.56%)
Nov 05, 2008	3.180	3.192	2.793	2.815	4,855,250	-0.39(-12.22%)
Nov 04, 2008	3.178	3.217	3.127	3.207	6,171,180	+0.04(+1.38%)
Nov 03, 2008	3.149	3.241	3.020	3.163	3,830,943	-0.04(-1.37%)
Oct 31, 2008	3.039	3.300	2.981	3.207	6,303,980	+0.15(+4.85%)
Oct 30, 2008	2.983	3.134	2.947	3.059	5,046,572	+0.15(+5.28%)
Oct 29, 2008	2.898	3.066	2.818	2.905	6,952,080	+0.06(+2.05%)
Oct 28, 2008	2.589	2.847	2.382	2.847	4,202,001	+0.41(+16.88%)
Oct 27, 2008	2.545	2.638	2.433	2.436	3,653,076	-0.16(-6.01%)
Oct 24, 2008	2.482	2.716	2.438	2.591	4,392,863	-0.11(-4.14%)
Oct 23, 2008	2.789	2.854	2.506	2.703	6,020,186	-0.08(-2.97%)
Oct 22, 2008	2.981	2.986	2.701	2.786	5,142,262	-0.26(-8.55%)
Oct 21, 2008	3.095	3.265	3.012	3.046	4,942,840	-0.08(-2.64%)
Oct 20, 2008	3.034	3.214	2.969	3.129	5,937,553	+0.17(+5.67%)
Oct 17, 2008	2.903	3.273	2.411	2.961	6,932,024	-0.07(-2.17%)
Oct 16, 2008	2.669	3.063	2.436	3.027	8,077,025	+0.45(+17.58%)
Oct 15, 2008	2.942	3.000	2.565	2.574	5,523,504	-0.41(-13.77%)
Oct 14, 2008	2.937	3.307	2.898	2.986	7,946,103	-0.27(-8.43%)
Oct 13, 2008	3.039	3.285	2.531	3.261	6,531,048	+0.83(+34.27%)
Oct 10, 2008	2.672	2.672	1.947	2.428	13,444,965	+0.02(+0.91%)
Oct 09, 2008	2.995	3.054	2.407	2.407	8,436,342	-0.53(-18.06%)
Oct 08, 2008	2.922	3.356	2.433	2.937	7,839,794	-0.13(-4.13%)
Oct 07, 2008	3.633	3.669	3.063	3.063	4,437,531	-0.60(-16.29%)
Oct 06, 2008	3.699	3.767	3.115	3.660	7,218,325	-0.09(-2.34%)
Oct 03, 2008	3.772	4.078	3.747	3.747	3,252,929	+0.00(+0.13%)
Oct 02, 2008	3.845	3.995	3.667	3.742	3,787,742	-0.11(-2.97%)

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.