Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.137	4.149	4.088	4.134	739,285	+0.04(+0.89%)
Jan 28, 2005	4.088	4.107	4.037	4.098	586,294	+0.04(+1.02%)
Jan 27, 2005	4.161	4.161	4.042	4.056	1,475,660	-0.10(-2.46%)
Jan 26, 2005	4.027	4.183	4.020	4.158	2,615,355	+0.20(+4.98%)
Jan 25, 2005	3.957	4.000	3.886	3.961	834,189	+0.07(+1.75%)
Jan 24, 2005	4.000	4.003	3.886	3.893	998,001	-0.08(-1.96%)
Jan 21, 2005	3.993	4.005	3.913	3.971	834,658	+0.03(+0.74%)
Jan 20, 2005	3.966	4.015	3.939	3.942	574,639	-0.01(-0.31%)
Jan 19, 2005	4.127	4.129	3.888	3.954	1,445,803	-0.14(-3.33%)
Jan 18, 2005	4.103	4.137	4.039	4.090	966,488	+0.00(+0.06%)
Jan 14, 2005	4.003	4.100	3.930	4.088	1,415,453	+0.08(+1.88%)
Jan 13, 2005	4.107	4.156	3.981	4.012	1,608,941	-0.13(-3.11%)
Jan 12, 2005	4.076	4.214	4.039	4.141	5,440,731	+0.07(+1.61%)
Jan 11, 2005	4.100	4.124	3.944	4.076	6,405,057	+0.00(+0.00%)
Jan 10, 2005	4.017	4.273	3.971	4.076	9,177,102	+0.22(+5.81%)
Jan 07, 2005	3.832	3.964	3.747	3.852	3,062,775	+0.09(+2.46%)
Jan 06, 2005	3.686	3.857	3.662	3.759	2,483,566	+0.11(+3.14%)
Jan 05, 2005	3.626	3.682	3.601	3.645	1,125,212	+0.01(+0.33%)
Jan 04, 2005	3.650	3.684	3.621	3.633	1,650,790	-0.04(-0.99%)

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.