Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.436	5.487	5.426	5.451	1,857,276	+0.02(+0.36%)
Dec 28, 2006	5.370	5.443	5.368	5.431	1,742,896	+0.07(+1.22%)
Dec 27, 2006	5.358	5.399	5.302	5.365	2,686,559	+0.01(+0.23%)
Dec 26, 2006	5.382	5.404	5.339	5.353	1,148,062	-0.00(-0.09%)
Dec 22, 2006	5.404	5.404	5.290	5.358	1,901,862	-0.02(-0.45%)
Dec 21, 2006	5.407	5.426	5.343	5.382	2,267,401	-0.03(-0.63%)
Dec 20, 2006	5.412	5.430	5.365	5.416	6,287,714	+0.01(+0.27%)
Dec 19, 2006	5.409	5.431	5.363	5.402	2,902,678	-0.10(-1.77%)
Dec 18, 2006	5.499	5.516	5.480	5.499	2,421,764	+0.02(+0.36%)
Dec 15, 2006	5.509	5.511	5.480	5.480	5,170,914	-0.02(-0.35%)
Dec 14, 2006	5.545	5.548	5.492	5.499	1,767,398	-0.02(-0.44%)
Dec 13, 2006	5.499	5.545	5.489	5.524	1,488,088	+0.03(+0.58%)
Dec 12, 2006	5.553	5.570	5.487	5.492	1,893,799	-0.05(-0.97%)
Dec 11, 2006	5.499	5.589	5.492	5.545	2,110,559	+0.06(+1.11%)
Dec 08, 2006	5.507	5.545	5.485	5.485	2,246,520	-0.01(-0.27%)
Dec 07, 2006	5.536	5.572	5.499	5.499	2,868,120	+0.05(+0.98%)
Dec 06, 2006	5.421	5.509	5.390	5.446	4,341,488	+0.05(+0.86%)
Dec 05, 2006	5.375	5.429	5.331	5.399	3,590,675	+0.05(+0.86%)
Dec 04, 2006	5.244	5.361	5.244	5.353	5,117,891	+0.11(+2.09%)
Dec 01, 2006	5.443	5.455	5.232	5.244	9,414,066	-0.22(-4.09%)
Nov 30, 2006	5.463	5.487	5.434	5.468	2,101,687	+0.00(+0.09%)
Nov 29, 2006	5.424	5.477	5.395	5.463	1,754,510	+0.07(+1.26%)
Nov 28, 2006	5.378	5.416	5.343	5.395	1,489,214	+0.02(+0.32%)
Nov 27, 2006	5.499	5.504	5.343	5.378	3,168,607	-0.12(-2.17%)
Nov 24, 2006	5.504	5.516	5.477	5.497	2,536,905	-0.01(-0.13%)
Nov 22, 2006	5.521	5.548	5.494	5.504	928,334	+0.01(+0.13%)
Nov 21, 2006	5.499	5.545	5.482	5.497	1,698,984	-0.00(-0.04%)
Nov 20, 2006	5.594	5.616	5.497	5.499	2,036,721	-0.09(-1.61%)
Nov 17, 2006	5.528	5.614	5.516	5.589	1,790,835	+0.04(+0.75%)
Nov 16, 2006	5.592	5.623	5.504	5.548	2,253,654	-0.04(-0.78%)
Nov 15, 2006	5.657	5.670	5.573	5.592	2,196,382	-0.07(-1.25%)
Nov 14, 2006	5.597	5.665	5.562	5.662	2,779,976	+0.06(+1.13%)
Nov 13, 2006	5.565	5.616	5.519	5.599	2,083,473	+0.05(+0.83%)
Nov 10, 2006	5.499	5.604	5.477	5.553	2,879,138	+0.09(+1.65%)
Nov 09, 2006	5.443	5.543	5.407	5.463	3,938,139	+0.07(+1.26%)
Nov 08, 2006	5.171	5.460	5.168	5.395	3,656,980	+0.09(+1.60%)
Nov 07, 2006	5.292	5.470	5.263	5.309	3,541,067	+0.08(+1.49%)
Nov 06, 2006	5.095	5.278	5.078	5.232	1,262,845	+0.18(+3.61%)
Nov 03, 2006	5.064	5.095	5.030	5.049	1,460,434	+0.01(+0.24%)
Nov 02, 2006	5.061	5.107	4.966	5.037	2,329,938	-0.07(-1.29%)
Nov 01, 2006	5.280	5.319	5.086	5.103	2,883,955	-0.14(-2.74%)
Oct 31, 2006	5.249	5.275	5.198	5.246	1,434,674	+0.02(+0.37%)
Oct 30, 2006	5.241	5.290	5.207	5.227	1,812,016	-0.02(-0.32%)
Oct 27, 2006	5.343	5.348	5.229	5.244	1,507,074	-0.08(-1.51%)
Oct 26, 2006	5.205	5.329	5.168	5.324	1,933,091	+0.13(+2.43%)
Oct 25, 2006	5.185	5.229	5.148	5.197	1,491,441	+0.03(+0.52%)
Oct 24, 2006	5.134	5.197	5.112	5.171	1,677,161	+0.06(+1.09%)
Oct 23, 2006	5.039	5.124	5.015	5.115	1,258,057	+0.07(+1.45%)
Oct 20, 2006	5.086	5.088	5.015	5.042	2,221,364	-0.04(-0.72%)
Oct 19, 2006	5.073	5.086	5.054	5.078	1,469,545	+0.00(+0.10%)
Oct 18, 2006	5.086	5.098	5.051	5.073	1,513,190	-0.00(-0.05%)
Oct 17, 2006	5.000	5.098	4.964	5.076	2,290,793	-0.01(-0.19%)
Oct 16, 2006	5.120	5.127	5.081	5.086	2,080,933	-0.02(-0.48%)
Oct 13, 2006	5.110	5.154	5.081	5.110	1,608,057	+0.01(+0.19%)
Oct 12, 2006	5.073	5.110	5.042	5.100	1,860,235	+0.06(+1.21%)
Oct 11, 2006	5.095	5.110	5.000	5.039	1,812,629	-0.05(-0.96%)
Oct 10, 2006	5.107	5.110	5.073	5.088	1,941,360	+0.00(+0.10%)
Oct 09, 2006	5.110	5.110	5.071	5.083	2,125,071	-0.02(-0.33%)
Oct 06, 2006	5.090	5.112	5.066	5.100	1,627,212	-0.00(-0.10%)
Oct 05, 2006	5.115	5.124	5.078	5.105	2,176,811	+0.00(+0.05%)
Oct 04, 2006	5.027	5.132	4.996	5.103	2,069,791	+0.08(+1.60%)
Oct 03, 2006	4.961	5.054	4.954	5.022	1,597,758	+0.02(+0.39%)

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.