Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.635	4.694	4.575	4.689	1,701,577	+0.07(+1.42%)
Jul 28, 2006	4.592	4.628	4.562	4.623	2,253,839	+0.08(+1.71%)
Jul 27, 2006	4.550	4.577	4.519	4.545	1,476,942	+0.04(+0.81%)
Jul 26, 2006	4.521	4.555	4.455	4.509	1,333,700	-0.03(-0.64%)
Jul 25, 2006	4.502	4.570	4.453	4.538	1,129,626	+0.02(+0.38%)
Jul 24, 2006	4.404	4.526	4.426	4.521	1,081,468	+0.12(+2.65%)
Jul 21, 2006	4.412	4.450	4.399	4.404	1,578,533	-0.03(-0.66%)
Jul 20, 2006	4.453	4.502	4.416	4.433	1,203,678	-0.02(-0.44%)
Jul 19, 2006	4.402	4.465	4.382	4.453	2,462,306	+0.05(+1.16%)
Jul 18, 2006	4.387	4.424	4.360	4.402	2,047,488	+0.03(+0.72%)
Jul 17, 2006	4.407	4.424	4.363	4.370	1,682,619	-0.02(-0.39%)
Jul 14, 2006	4.368	4.465	4.368	4.387	3,551,723	+0.01(+0.17%)
Jul 13, 2006	4.382	4.426	4.363	4.380	2,441,824	-0.03(-0.66%)
Jul 12, 2006	4.465	4.468	4.395	4.409	1,606,323	-0.05(-1.20%)
Jul 11, 2006	4.450	4.480	4.380	4.463	1,844,380	+0.02(+0.36%)
Jul 10, 2006	4.387	4.465	4.387	4.447	972,541	+0.06(+1.36%)
Jul 07, 2006	4.487	4.502	4.379	4.387	1,431,202	-0.09(-1.96%)
Jul 06, 2006	4.519	4.519	4.441	4.475	1,294,592	-0.04(-0.86%)
Jul 05, 2006	4.523	4.526	4.472	4.514	1,510,305	+0.00(+0.05%)
Jul 03, 2006	4.489	4.519	4.477	4.511	736,334	+0.01(+0.32%)
Jun 30, 2006	4.611	4.611	4.494	4.497	9,209,577	-0.10(-2.22%)
Jun 29, 2006	4.472	4.599	4.468	4.599	2,241,416	+0.14(+3.17%)
Jun 28, 2006	4.448	4.470	4.407	4.458	830,569	+0.04(+0.83%)
Jun 27, 2006	4.477	4.485	4.404	4.421	1,839,235	-0.06(-1.25%)
Jun 26, 2006	4.450	4.477	4.416	4.477	1,693,185	+0.03(+0.77%)
Jun 23, 2006	4.412	4.453	4.380	4.443	1,813,105	+0.00(+0.00%)
Jun 22, 2006	4.412	4.448	4.384	4.443	1,640,528	+0.04(+0.94%)
Jun 21, 2006	4.360	4.416	4.343	4.402	1,553,859	+0.06(+1.29%)
Jun 20, 2006	4.399	4.429	4.306	4.346	1,738,359	-0.09(-2.03%)
Jun 19, 2006	4.382	4.460	4.372	4.436	2,315,727	+0.06(+1.28%)
Jun 16, 2006	4.399	4.429	4.363	4.380	4,764,825	-0.04(-0.94%)
Jun 15, 2006	4.368	4.442	4.341	4.421	2,542,614	+0.07(+1.57%)
Jun 14, 2006	4.416	4.450	4.319	4.353	2,356,634	-0.05(-1.21%)
Jun 13, 2006	4.470	4.567	4.382	4.407	2,416,011	-0.08(-1.79%)
Jun 12, 2006	4.567	4.582	4.482	4.487	1,089,495	-0.06(-1.39%)
Jun 09, 2006	4.614	4.621	4.538	4.550	808,138	-0.05(-1.01%)
Jun 08, 2006	4.533	4.626	4.450	4.596	1,960,338	+0.04(+0.85%)
Jun 07, 2006	4.614	4.645	4.543	4.558	1,007,001	-0.04(-0.79%)
Jun 06, 2006	4.562	4.618	4.545	4.594	1,361,148	+0.04(+0.85%)
Jun 05, 2006	4.689	4.696	4.555	4.555	1,481,599	-0.15(-3.11%)
Jun 02, 2006	4.699	4.725	4.660	4.701	1,555,458	-0.02(-0.36%)
Jun 01, 2006	4.650	4.718	4.623	4.718	1,869,638	+0.09(+1.84%)
May 31, 2006	4.572	4.708	4.538	4.633	5,028,880	+0.08(+1.76%)
May 30, 2006	4.541	4.584	4.521	4.553	2,119,679	-0.06(-1.32%)
May 26, 2006	4.648	4.672	4.531	4.614	1,609,331	-0.03(-0.73%)
May 25, 2006	4.429	4.648	4.392	4.648	3,428,010	+0.24(+5.41%)
May 24, 2006	4.341	4.438	4.319	4.409	2,250,966	+0.07(+1.68%)
May 23, 2006	4.426	4.433	4.319	4.336	1,291,871	-0.07(-1.60%)
May 22, 2006	4.380	4.426	4.326	4.407	2,348,842	-0.00(-0.06%)
May 19, 2006	4.409	4.438	4.368	4.409	2,376,928	-0.01(-0.17%)
May 18, 2006	4.424	4.463	4.412	4.416	985,010	-0.01(-0.17%)
May 17, 2006	4.429	4.458	4.404	4.424	1,807,007	-0.01(-0.22%)
May 16, 2006	4.429	4.460	4.416	4.433	2,290,711	+0.02(+0.44%)
May 15, 2006	4.404	4.429	4.375	4.414	2,514,770	+0.01(+0.22%)
May 12, 2006	4.458	4.483	4.392	4.404	2,216,215	-0.06(-1.36%)
May 11, 2006	4.519	4.548	4.463	4.465	2,601,608	-0.07(-1.50%)
May 10, 2006	4.582	4.587	4.504	4.533	1,273,419	-0.04(-0.96%)
May 09, 2006	4.611	4.626	4.570	4.577	1,501,070	-0.04(-0.79%)
May 08, 2006	4.623	4.650	4.601	4.614	1,102,395	-0.01(-0.26%)
May 05, 2006	4.633	4.635	4.589	4.626	2,189,206	+0.00(+0.05%)
May 04, 2006	4.611	4.633	4.584	4.623	1,836,744	+0.01(+0.26%)
May 03, 2006	4.536	4.633	4.531	4.611	3,094,719	+0.08(+1.83%)
May 02, 2006	4.545	4.555	4.468	4.528	3,596,247	-0.01(-0.21%)

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.