Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3.886	3.886	3.764	3.859	802,430	+0.03(+0.70%)
Apr 28, 2005	3.789	3.888	3.723	3.832	1,247,006	-0.00(-0.06%)
Apr 27, 2005	3.920	3.920	3.813	3.835	1,995,620	-0.09(-2.17%)
Apr 26, 2005	4.022	4.039	3.920	3.920	698,648	-0.13(-3.13%)
Apr 25, 2005	3.969	4.054	3.922	4.047	943,811	+0.08(+1.96%)
Apr 22, 2005	3.908	4.010	3.857	3.969	1,113,433	+0.06(+1.62%)
Apr 21, 2005	3.828	3.927	3.791	3.905	2,213,910	+0.09(+2.49%)
Apr 20, 2005	4.047	4.047	3.774	3.811	1,470,556	-0.22(-5.55%)
Apr 19, 2005	3.857	4.047	3.832	4.034	1,487,356	+0.14(+3.69%)
Apr 18, 2005	4.015	4.061	2.764	3.891	12,466,432	-0.12(-3.09%)
Apr 15, 2005	4.017	4.073	3.969	4.015	975,180	-0.03(-0.66%)
Apr 14, 2005	4.149	4.161	4.037	4.042	1,009,775	-0.10(-2.52%)
Apr 13, 2005	4.227	4.234	4.120	4.146	595,709	-0.09(-2.13%)
Apr 12, 2005	4.103	4.258	4.081	4.236	688,094	+0.14(+3.32%)
Apr 11, 2005	4.207	4.244	4.100	4.100	486,338	-0.11(-2.66%)
Apr 08, 2005	4.239	4.282	4.212	4.212	865,045	-0.06(-1.48%)
Apr 07, 2005	4.241	4.292	4.236	4.275	1,103,126	-0.00(-0.11%)
Apr 06, 2005	4.222	4.317	4.195	4.280	1,229,980	+0.02(+0.57%)
Apr 05, 2005	4.295	4.295	4.163	4.256	722,846	-0.01(-0.34%)
Apr 04, 2005	4.068	4.290	4.068	4.270	817,101	+0.17(+4.03%)

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.