Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	2.370	2.321	2.321	2.321	7,548,648	-0.05(-2.15%)
Dec 30, 2009	2.353	2.372	2.324	2.372	5,884,296	+0.03(+1.14%)
Dec 29, 2009	2.324	2.355	2.316	2.346	2,897,406	+0.02(+0.94%)
Dec 28, 2009	2.358	2.358	2.312	2.324	3,923,279	-0.02(-1.04%)
Dec 24, 2009	2.329	2.355	2.329	2.348	1,876,793	+0.02(+0.94%)
Dec 23, 2009	2.341	2.358	2.314	2.326	4,619,507	-0.01(-0.62%)
Dec 22, 2009	2.299	2.368	2.299	2.341	5,975,876	+0.05(+2.12%)
Dec 21, 2009	2.290	2.370	2.282	2.292	8,268,141	+0.00(+0.21%)
Dec 18, 2009	2.329	2.336	2.285	2.287	13,614,111	-0.03(-1.16%)
Dec 17, 2009	2.334	2.360	2.302	2.314	6,069,203	-0.06(-2.36%)
Dec 16, 2009	2.336	2.375	2.307	2.370	9,955,446	+0.06(+2.53%)
Dec 15, 2009	2.358	2.363	2.312	2.312	9,559,281	-0.12(-4.90%)
Dec 14, 2009	2.421	2.436	2.392	2.431	10,136,321	+0.02(+0.91%)
Dec 11, 2009	2.402	2.409	2.385	2.409	11,362,224	+0.01(+0.30%)
Dec 10, 2009	2.341	2.416	2.341	2.402	63,779,548	+0.01(+0.51%)
Dec 09, 2009	2.411	2.424	2.326	2.389	10,619,696	-0.07(-2.77%)
Dec 08, 2009	2.436	2.501	2.428	2.458	6,094,403	+0.01(+0.30%)
Dec 07, 2009	2.465	2.548	2.441	2.450	8,668,127	-0.01(-0.49%)
Dec 04, 2009	2.407	2.462	2.355	2.462	9,975,645	+0.12(+5.20%)
Dec 03, 2009	2.365	2.404	2.329	2.341	6,008,396	-0.02(-0.72%)
Dec 02, 2009	2.336	2.365	2.316	2.358	4,383,908	+0.03(+1.15%)
Dec 01, 2009	2.353	2.370	2.309	2.331	5,851,357	-0.01(-0.42%)
Nov 30, 2009	2.290	2.341	2.265	2.341	5,193,320	+0.06(+2.67%)
Nov 27, 2009	2.278	2.343	2.275	2.280	3,094,288	-0.06(-2.50%)
Nov 25, 2009	2.365	2.365	2.331	2.338	2,322,286	-0.02(-0.72%)
Nov 24, 2009	2.309	2.355	2.290	2.355	3,828,395	+0.05(+2.33%)
Nov 23, 2009	2.314	2.346	2.290	2.302	4,602,144	+0.03(+1.39%)
Nov 20, 2009	2.304	2.316	2.256	2.270	5,042,302	-0.05(-2.00%)
Nov 19, 2009	2.334	2.347	2.292	2.316	4,848,157	-0.04(-1.75%)
Nov 18, 2009	2.336	2.363	2.299	2.358	4,885,082	+0.02(+0.94%)
Nov 17, 2009	2.280	2.351	2.280	2.336	4,573,425	+0.04(+1.69%)
Nov 16, 2009	2.258	2.334	2.251	2.297	6,891,848	+0.06(+2.61%)
Nov 13, 2009	2.222	2.258	2.192	2.239	3,555,167	+0.03(+1.32%)
Nov 12, 2009	2.246	2.275	2.197	2.209	3,779,005	-0.04(-1.73%)
Nov 11, 2009	2.226	2.253	2.202	2.248	4,522,050	+0.05(+2.33%)
Nov 10, 2009	2.192	2.226	2.190	2.197	5,848,862	-0.02(-0.77%)
Nov 09, 2009	2.251	2.263	2.202	2.214	7,801,487	+0.01(+0.55%)
Nov 06, 2009	2.268	2.273	2.183	2.202	12,241,793	-0.07(-2.90%)
Nov 05, 2009	2.190	2.290	2.188	2.268	6,962,872	+0.11(+5.19%)
Nov 04, 2009	2.170	2.212	2.151	2.156	7,166,416	+0.01(+0.57%)
Nov 03, 2009	2.168	2.173	2.115	2.144	8,834,656	-0.04(-1.78%)
Nov 02, 2009	2.202	2.241	2.117	2.183	9,118,383	-0.01(-0.33%)
Oct 30, 2009	2.273	2.278	2.185	2.190	8,657,742	-0.11(-4.66%)
Oct 29, 2009	2.234	2.314	2.217	2.297	9,013,402	+0.09(+4.19%)
Oct 28, 2009	2.299	2.329	2.202	2.205	8,782,245	-0.10(-4.43%)
Oct 27, 2009	2.336	2.365	2.307	2.307	4,314,725	-0.02(-0.73%)
Oct 26, 2009	2.343	2.370	2.295	2.324	6,343,996	-0.02(-1.04%)
Oct 23, 2009	2.341	2.377	2.312	2.348	4,387,130	-0.01(-0.52%)
Oct 22, 2009	2.299	2.368	2.299	2.360	4,780,623	+0.07(+2.86%)
Oct 21, 2009	2.358	2.402	2.295	2.295	4,576,910	-0.06(-2.68%)
Oct 20, 2009	2.331	2.382	2.331	2.358	3,832,093	-0.02(-0.82%)
Oct 19, 2009	2.377	2.407	2.346	2.377	3,449,097	-0.00(-0.10%)
Oct 16, 2009	2.377	2.394	2.309	2.380	4,052,894	-0.02(-0.71%)
Oct 15, 2009	2.375	2.409	2.370	2.397	2,555,362	-0.01(-0.40%)
Oct 14, 2009	2.375	2.421	2.375	2.407	5,508,257	+0.07(+2.91%)
Oct 13, 2009	2.351	2.358	2.302	2.338	3,377,991	-0.01(-0.52%)
Oct 12, 2009	2.360	2.370	2.316	2.351	3,174,800	+0.03(+1.26%)
Oct 09, 2009	2.355	2.372	2.290	2.321	4,230,748	-0.04(-1.85%)
Oct 08, 2009	2.389	2.409	2.343	2.365	5,531,538	+0.00(+0.10%)
Oct 07, 2009	2.331	2.368	2.312	2.363	3,401,811	+0.01(+0.62%)
Oct 06, 2009	2.314	2.372	2.292	2.348	4,777,261	+0.06(+2.55%)
Oct 05, 2009	2.236	2.321	2.212	2.290	5,686,682	+0.06(+2.73%)
Oct 02, 2009	2.192	2.259	2.107	2.229	7,337,514	-0.00(-0.11%)

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.