Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	50.55	51.12	50.55	50.92	252,159	+0.34(+0.67%)
Oct 30, 2003	49.48	50.75	49.48	50.58	218,162	+1.48(+3.02%)
Oct 29, 2003	49.54	49.84	49.10	49.10	121,274	-0.61(-1.22%)
Oct 28, 2003	48.71	49.72	48.62	49.70	188,378	+1.03(+2.11%)
Oct 27, 2003	49.37	49.69	48.46	48.68	213,534	-0.20(-0.41%)
Oct 24, 2003	48.54	49.70	48.12	48.88	496,843	+2.88(+6.27%)
Oct 23, 2003	46.18	46.52	45.59	46.00	106,203	-0.37(-0.80%)
Oct 22, 2003	47.06	47.06	46.32	46.37	62,713	-0.86(-1.82%)
Oct 21, 2003	47.24	47.29	46.96	47.23	54,407	-0.02(-0.04%)
Oct 20, 2003	47.07	47.23	46.80	47.24	60,637	+0.34(+0.72%)
Oct 17, 2003	47.24	47.28	46.57	46.91	121,926	-0.24(-0.50%)
Oct 16, 2003	47.18	47.18	47.02	47.14	64,137	-0.03(-0.07%)
Oct 15, 2003	47.60	47.60	46.86	47.18	77,546	-0.42(-0.89%)
Oct 14, 2003	47.24	47.60	47.12	47.60	53,220	+0.10(+0.21%)
Oct 13, 2003	46.86	47.88	46.86	47.50	58,797	+0.49(+1.04%)
Oct 10, 2003	47.19	47.48	47.01	47.01	52,745	-0.10(-0.21%)
Oct 09, 2003	47.23	47.61	47.12	47.11	80,928	-0.08(-0.18%)
Oct 08, 2003	48.05	48.05	47.11	47.19	89,175	-0.93(-1.93%)
Oct 07, 2003	47.28	48.17	47.28	48.12	68,409	+0.51(+1.06%)
Oct 06, 2003	47.26	47.61	46.97	47.61	74,045	+0.07(+0.14%)
Oct 03, 2003	47.19	47.63	47.07	47.55	69,180	+0.54(+1.15%)
Oct 02, 2003	47.01	47.18	46.87	47.01	81,165	+0.00(+0.00%)
Oct 01, 2003	46.15	47.12	46.01	47.01	100,389	+0.86(+1.86%)
Sep 30, 2003	46.35	46.48	45.93	46.15	127,088	-0.17(-0.36%)
Sep 29, 2003	45.62	46.52	45.62	46.32	113,086	+0.86(+1.89%)
Sep 26, 2003	44.88	45.47	44.77	45.46	114,747	+0.57(+1.28%)
Sep 25, 2003	45.37	45.37	44.87	44.88	101,635	-0.37(-0.82%)
Sep 24, 2003	45.84	45.84	45.15	45.25	86,090	-0.64(-1.40%)
Sep 23, 2003	45.76	46.08	45.73	45.89	81,581	+0.25(+0.55%)
Sep 22, 2003	46.57	46.65	45.64	45.64	88,463	-0.88(-1.88%)
Sep 19, 2003	46.86	46.86	46.50	46.52	91,667	-0.39(-0.83%)
Sep 18, 2003	46.72	46.72	46.69	46.91	61,586	+0.15(+0.32%)
Sep 17, 2003	46.69	46.82	46.55	46.75	97,185	-0.07(-0.14%)
Sep 16, 2003	46.11	46.82	45.89	46.82	122,935	+0.71(+1.54%)
Sep 15, 2003	45.57	46.35	45.46	46.11	102,643	+0.56(+1.22%)
Sep 12, 2003	44.98	45.83	44.83	45.56	85,674	+0.49(+1.08%)
Sep 11, 2003	45.56	45.84	44.92	45.07	89,650	-0.61(-1.33%)
Sep 10, 2003	45.84	45.93	45.17	45.68	71,079	-0.24(-0.51%)
Sep 09, 2003	46.01	46.06	45.61	45.91	39,870	-0.22(-0.47%)
Sep 08, 2003	45.71	46.33	45.59	46.13	94,752	+0.29(+0.62%)
Sep 05, 2003	46.35	46.53	45.81	45.84	63,247	-0.64(-1.38%)
Sep 04, 2003	45.83	46.60	45.69	46.48	97,422	+0.72(+1.58%)
Sep 03, 2003	46.03	46.52	45.73	45.76	123,113	-0.07(-0.15%)
Sep 02, 2003	45.44	45.91	45.22	45.83	136,759	+0.64(+1.42%)
Aug 29, 2003	44.85	45.25	44.73	45.19	64,493	+0.34(+0.75%)
Aug 28, 2003	45.20	45.39	44.80	44.85	112,730	-0.27(-0.60%)
Aug 27, 2003	45.41	45.46	45.02	45.12	65,383	+0.00(+0.00%)
Aug 26, 2003	45.34	45.39	44.73	45.12	67,934	-0.32(-0.70%)
Aug 25, 2003	44.92	45.44	44.92	45.44	60,992	+0.52(+1.16%)
Aug 22, 2003	45.84	45.96	44.92	44.92	58,975	-0.69(-1.52%)
Aug 21, 2003	46.18	46.25	45.61	45.61	70,486	-0.32(-0.70%)
Aug 20, 2003	45.76	46.05	45.56	45.93	65,976	+0.17(+0.37%)
Aug 19, 2003	45.84	46.27	45.54	45.76	76,775	+0.17(+0.37%)
Aug 18, 2003	45.49	45.79	45.30	45.59	76,063	+0.19(+0.41%)
Aug 15, 2003	45.32	45.51	45.30	45.41	38,387	+0.25(+0.56%)
Aug 14, 2003	44.50	45.22	44.39	45.15	90,540	+0.66(+1.48%)
Aug 13, 2003	45.07	45.17	44.50	44.50	108,221	-0.64(-1.42%)
Aug 12, 2003	44.82	45.14	44.75	45.14	74,045	+0.49(+1.09%)
Aug 11, 2003	44.51	44.92	44.50	44.65	54,881	-0.03(-0.08%)
Aug 08, 2003	45.03	45.03	44.53	44.68	50,135	-0.15(-0.34%)
Aug 07, 2003	45.00	45.05	44.66	44.83	77,487	-0.07(-0.15%)
Aug 06, 2003	44.75	45.09	44.60	44.90	100,507	+0.30(+0.68%)
Aug 05, 2003	44.46	45.00	44.34	44.60	158,296	+0.25(+0.57%)
Aug 04, 2003	44.61	44.66	43.40	44.34	211,695	-0.34(-0.75%)

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.