Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.066	5.112	5.027	5.061	4,975,212	-0.02(-0.34%)
Sep 27, 2007	5.037	5.086	4.969	5.078	3,587,983	+0.07(+1.46%)
Sep 26, 2007	4.940	5.037	4.927	5.005	4,514,258	+0.09(+1.78%)
Sep 25, 2007	4.920	4.940	4.881	4.918	3,622,364	-0.03(-0.54%)
Sep 24, 2007	5.000	5.025	4.927	4.944	3,915,055	-0.03(-0.64%)
Sep 21, 2007	4.983	5.000	4.949	4.976	5,911,177	+0.03(+0.59%)
Sep 20, 2007	4.988	4.988	4.905	4.947	5,378,038	-0.03(-0.68%)
Sep 19, 2007	4.969	4.996	4.920	4.981	8,761,323	+0.05(+1.04%)
Sep 18, 2007	4.886	4.949	4.845	4.930	9,235,484	+0.06(+1.30%)
Sep 17, 2007	4.879	4.881	4.840	4.867	9,551,202	-0.01(-0.15%)
Sep 14, 2007	4.818	4.901	4.806	4.874	14,517,816	+0.06(+1.16%)
Sep 13, 2007	4.818	4.854	4.811	4.818	39,375,868	-0.05(-1.02%)
Sep 12, 2007	4.993	5.000	4.867	4.868	10,364,149	-0.24(-4.74%)
Sep 11, 2007	5.132	5.180	5.090	5.110	6,647,619	-0.18(-3.31%)
Sep 10, 2007	5.339	5.358	5.183	5.285	3,618,633	-0.02(-0.37%)
Sep 07, 2007	5.334	5.339	5.210	5.305	3,558,512	-0.04(-0.77%)
Sep 06, 2007	5.346	5.395	5.256	5.346	2,214,431	+0.04(+0.73%)
Sep 05, 2007	5.370	5.395	5.283	5.307	2,306,200	-0.09(-1.62%)

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.