Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5.305	5.348	5.273	5.314	2,807,083	+0.10(+1.87%)
Aug 30, 2007	5.266	5.319	5.188	5.217	1,961,066	-0.06(-1.06%)
Aug 29, 2007	5.193	5.278	5.112	5.273	2,670,235	+0.12(+2.36%)
Aug 28, 2007	5.329	5.351	5.128	5.151	3,524,612	-0.23(-4.25%)
Aug 27, 2007	5.402	5.407	5.334	5.380	1,972,910	+0.00(+0.09%)
Aug 24, 2007	5.353	5.382	5.305	5.375	3,051,745	+0.05(+0.87%)
Aug 23, 2007	5.351	5.353	5.222	5.329	2,517,606	-0.01(-0.18%)
Aug 22, 2007	5.331	5.402	5.270	5.339	2,940,048	+0.07(+1.29%)
Aug 21, 2007	5.134	5.292	5.042	5.270	3,417,748	+0.17(+3.24%)
Aug 20, 2007	5.151	5.232	5.032	5.105	4,080,145	-0.03(-0.66%)
Aug 17, 2007	5.261	5.280	4.905	5.139	6,238,599	+0.23(+4.76%)
Aug 16, 2007	4.667	4.954	4.409	4.905	9,291,277	+0.16(+3.38%)
Aug 15, 2007	5.003	5.008	4.733	4.745	11,219,059	-0.30(-5.93%)
Aug 14, 2007	5.331	5.343	5.037	5.044	3,906,820	-0.26(-4.82%)
Aug 13, 2007	5.438	5.472	5.278	5.300	4,395,098	-0.07(-1.36%)
Aug 10, 2007	5.112	5.409	5.039	5.373	7,099,642	+0.14(+2.70%)
Aug 09, 2007	5.232	5.470	5.112	5.232	8,295,902	-0.11(-2.05%)
Aug 08, 2007	5.047	5.407	5.042	5.341	7,354,836	+0.27(+5.28%)
Aug 07, 2007	4.867	5.086	4.867	5.073	6,413,910	+0.16(+3.27%)
Aug 06, 2007	4.864	4.971	4.684	4.913	8,016,127	+0.03(+0.60%)
Aug 03, 2007	4.903	5.039	4.867	4.884	5,151,212	-0.14(-2.81%)
Aug 02, 2007	4.940	5.078	4.927	5.025	7,337,509	+0.07(+1.32%)

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.