Apollo Investment Company (NQ: AINV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.124	5.343	5.124	5.132	8,076,051	+0.05(+1.05%)
Jul 30, 2007	5.049	5.110	4.915	5.078	6,496,954	+0.05(+0.97%)
Jul 27, 2007	4.811	5.105	4.794	5.030	9,862,629	+0.20(+4.08%)
Jul 26, 2007	4.954	4.969	4.682	4.832	10,996,866	-0.20(-3.97%)
Jul 25, 2007	5.159	5.193	4.850	5.032	10,029,966	-0.10(-1.99%)
Jul 24, 2007	5.387	5.402	5.122	5.134	6,040,723	-0.28(-5.17%)
Jul 23, 2007	5.365	5.475	5.365	5.414	4,120,576	+0.09(+1.78%)
Jul 20, 2007	5.494	5.497	5.317	5.319	5,781,110	-0.19(-3.40%)
Jul 19, 2007	5.492	5.541	5.429	5.507	3,092,591	+0.03(+0.58%)
Jul 18, 2007	5.558	5.572	5.397	5.475	3,961,774	-0.10(-1.75%)
Jul 17, 2007	5.562	5.594	5.434	5.572	4,301,911	+0.04(+0.66%)
Jul 16, 2007	5.528	5.633	5.507	5.536	4,527,269	-0.01(-0.26%)
Jul 13, 2007	5.472	5.567	5.451	5.550	4,236,814	+0.08(+1.38%)
Jul 12, 2007	5.307	5.475	5.307	5.475	4,283,833	+0.16(+2.93%)
Jul 11, 2007	5.326	5.395	5.297	5.319	3,161,341	+0.00(+0.00%)
Jul 10, 2007	5.382	5.407	5.314	5.319	4,110,836	-0.08(-1.44%)
Jul 09, 2007	5.443	5.458	5.387	5.397	3,023,906	-0.03(-0.63%)
Jul 06, 2007	5.346	5.441	5.317	5.431	3,450,021	+0.07(+1.36%)
Jul 05, 2007	5.380	5.380	5.309	5.358	3,603,049	-0.02(-0.41%)
Jul 03, 2007	5.351	5.387	5.334	5.380	2,637,013	+0.03(+0.55%)
Jul 02, 2007	5.205	5.353	5.188	5.351	4,351,269	+0.11(+2.18%)
Jun 29, 2007	5.375	5.443	5.188	5.236	5,568,020	-0.12(-2.18%)
Jun 28, 2007	5.395	5.399	5.302	5.353	4,571,169	-0.02(-0.45%)
Jun 27, 2007	5.399	5.434	5.280	5.378	6,392,095	-0.07(-1.25%)
Jun 26, 2007	5.492	5.504	5.373	5.446	4,332,155	-0.06(-1.02%)
Jun 25, 2007	5.516	5.545	5.419	5.502	4,575,464	-0.01(-0.26%)
Jun 22, 2007	5.584	5.604	5.482	5.516	7,488,774	-0.09(-1.56%)
Jun 21, 2007	5.597	5.626	5.477	5.604	3,939,578	-0.01(-0.13%)
Jun 20, 2007	5.779	5.823	5.599	5.611	3,796,105	-0.15(-2.54%)
Jun 19, 2007	5.774	5.779	5.699	5.757	4,722,426	-0.11(-1.95%)
Jun 18, 2007	5.816	5.881	5.786	5.872	6,804,386	+0.08(+1.43%)
Jun 15, 2007	5.774	5.791	5.706	5.789	6,040,809	+0.09(+1.58%)
Jun 14, 2007	5.691	5.726	5.670	5.699	2,425,940	+0.02(+0.43%)
Jun 13, 2007	5.653	5.713	5.623	5.674	5,426,824	+0.05(+0.95%)
Jun 12, 2007	5.694	5.743	5.618	5.621	4,681,329	-0.08(-1.45%)
Jun 11, 2007	5.633	5.752	5.609	5.704	3,055,077	+0.08(+1.38%)
Jun 08, 2007	5.597	5.655	5.543	5.626	3,893,332	+0.03(+0.61%)
Jun 07, 2007	5.660	5.689	5.528	5.592	5,615,815	-0.07(-1.20%)
Jun 06, 2007	5.755	5.755	5.623	5.660	4,807,336	-0.11(-1.86%)
Jun 05, 2007	5.779	5.791	5.718	5.767	3,911,907	-0.02(-0.34%)
Jun 04, 2007	5.796	5.830	5.725	5.786	5,068,078	-0.01(-0.25%)
Jun 01, 2007	5.735	5.818	5.706	5.801	8,860,292	+0.08(+1.32%)
May 31, 2007	5.633	5.740	5.633	5.726	7,125,142	+0.08(+1.34%)
May 30, 2007	5.487	5.667	5.477	5.650	4,906,301	+0.18(+3.20%)
May 29, 2007	5.375	5.494	5.348	5.475	4,269,568	+0.12(+2.27%)
May 25, 2007	5.319	5.365	5.309	5.353	2,743,100	+0.07(+1.24%)
May 24, 2007	5.351	5.353	5.256	5.288	3,697,132	-0.05(-0.87%)
May 23, 2007	5.402	5.414	5.324	5.334	3,599,112	-0.05(-0.99%)
May 22, 2007	5.436	5.448	5.378	5.387	4,011,263	-0.04(-0.67%)
May 21, 2007	5.416	5.470	5.414	5.424	3,969,365	+0.02(+0.36%)
May 18, 2007	5.402	5.419	5.361	5.404	2,714,497	+0.03(+0.50%)
May 17, 2007	5.380	5.424	5.361	5.378	2,963,966	-0.03(-0.50%)
May 16, 2007	5.438	5.465	5.361	5.404	5,367,266	-0.02(-0.31%)
May 15, 2007	5.509	5.519	5.421	5.421	2,852,808	-0.07(-1.20%)
May 14, 2007	5.497	5.531	5.441	5.487	4,057,982	+0.00(+0.04%)
May 11, 2007	5.424	5.487	5.409	5.485	2,468,508	+0.08(+1.39%)
May 10, 2007	5.497	5.504	5.392	5.409	2,742,298	-0.10(-1.81%)
May 09, 2007	5.436	5.533	5.402	5.509	2,727,105	+0.07(+1.21%)
May 08, 2007	5.429	5.448	5.358	5.443	1,786,343	+0.01(+0.27%)
May 07, 2007	5.472	5.499	5.421	5.429	3,469,645	-0.03(-0.49%)
May 04, 2007	5.407	5.467	5.399	5.455	2,408,330	+0.08(+1.54%)
May 03, 2007	5.341	5.407	5.319	5.373	2,892,392	+0.04(+0.68%)
May 02, 2007	5.351	5.421	5.322	5.336	3,729,993	-0.00(-0.09%)

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.