Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	3.971	4.027	3.961	3.988	702,869	-0.01(-0.30%)
May 27, 2005	4.015	4.017	3.976	4.000	323,345	-0.01(-0.18%)
May 26, 2005	3.961	4.037	3.954	4.008	756,364	+0.02(+0.55%)
May 25, 2005	3.935	3.998	3.898	3.986	674,241	+0.01(+0.18%)
May 24, 2005	3.935	3.993	3.893	3.978	710,973	+0.02(+0.62%)
May 23, 2005	3.944	3.988	3.908	3.954	975,480	+0.00(+0.12%)
May 20, 2005	3.978	3.978	3.910	3.949	887,488	+0.00(+0.12%)
May 19, 2005	3.944	3.971	3.903	3.944	718,350	-0.00(-0.06%)
May 18, 2005	3.976	4.008	3.910	3.947	903,306	-0.01(-0.25%)
May 17, 2005	3.983	4.051	3.908	3.957	1,794,024	-0.02(-0.43%)
May 16, 2005	3.845	3.988	3.845	3.974	747,529	+0.12(+3.03%)
May 13, 2005	3.854	3.918	3.845	3.857	648,827	+0.00(+0.06%)
May 12, 2005	3.939	3.964	3.854	3.854	595,582	-0.04(-1.06%)
May 11, 2005	3.974	4.012	3.893	3.896	608,453	-0.09(-2.38%)
May 10, 2005	3.952	4.008	3.898	3.991	555,541	-0.00(-0.06%)
May 09, 2005	3.942	3.993	3.930	3.993	443,557	+0.04(+0.98%)
May 06, 2005	3.988	4.005	3.942	3.954	322,136	+0.01(+0.31%)
May 05, 2005	4.051	4.051	3.869	3.942	660,638	-0.09(-2.17%)
May 04, 2005	3.854	4.032	3.854	4.030	590,897	+0.17(+4.31%)
May 03, 2005	3.806	4.000	3.806	3.863	764,978	-0.01(-0.28%)

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.