Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.05	18.28	18.04	18.26	380,375	+0.29(+1.63%)
Sep 29, 2004	17.80	18.01	17.80	17.97	338,012	+0.08(+0.47%)
Sep 28, 2004	17.54	17.92	17.54	17.88	590,053	+0.34(+1.95%)
Sep 27, 2004	17.82	17.87	17.47	17.54	759,327	-0.28(-1.55%)
Sep 24, 2004	18.01	18.14	17.82	17.82	1,253,797	-0.24(-1.34%)
Sep 23, 2004	17.79	18.12	17.79	18.06	1,043,407	+0.27(+1.52%)
Sep 22, 2004	17.58	17.86	17.46	17.79	1,618,509	+0.16(+0.89%)
Sep 21, 2004	18.11	18.11	17.28	17.63	2,936,563	-27.12(-60.60%)
Sep 20, 2004	44.66	45.00	44.28	44.75	2,089,009	-0.22(-0.49%)
Sep 17, 2004	44.61	45.14	44.61	44.97	145,244	+0.35(+0.79%)
Sep 16, 2004	44.46	45.34	44.46	44.61	183,868	+0.15(+0.34%)
Sep 15, 2004	44.92	45.37	44.41	44.46	186,242	-0.35(-0.79%)
Sep 14, 2004	45.25	45.49	44.56	44.82	357,592	-0.46(-1.01%)
Sep 13, 2004	44.66	45.39	44.66	45.27	135,454	+0.62(+1.40%)
Sep 10, 2004	44.92	45.07	44.45	44.65	166,128	-0.17(-0.38%)
Sep 09, 2004	45.19	45.86	44.80	44.82	288,886	-0.37(-0.82%)
Sep 08, 2004	45.51	45.74	45.19	45.19	236,733	-0.59(-1.29%)
Sep 07, 2004	46.13	46.25	45.69	45.78	150,880	-0.15(-0.33%)
Sep 03, 2004	45.69	46.16	45.37	45.93	141,031	-0.02(-0.04%)
Sep 02, 2004	45.69	46.01	45.51	45.95	106,500	+0.25(+0.55%)
Sep 01, 2004	45.62	45.86	45.36	45.69	159,542	+0.08(+0.18%)
Aug 31, 2004	45.51	45.74	45.51	45.61	232,461	+0.08(+0.19%)
Aug 30, 2004	44.97	45.57	44.60	45.52	246,997	+0.61(+1.35%)
Aug 27, 2004	44.65	45.05	44.41	44.92	154,677	+0.34(+0.76%)
Aug 26, 2004	44.66	44.68	44.07	44.58	178,232	-0.29(-0.64%)
Aug 25, 2004	45.05	45.07	44.50	44.87	171,824	-0.22(-0.49%)
Aug 24, 2004	45.00	45.36	44.87	45.09	234,953	+0.35(+0.79%)
Aug 23, 2004	44.53	44.95	44.50	44.73	211,220	+0.32(+0.72%)
Aug 20, 2004	43.86	44.61	43.86	44.41	138,598	+0.27(+0.61%)
Aug 19, 2004	44.07	44.34	43.92	44.14	143,879	-0.19(-0.42%)
Aug 18, 2004	44.11	44.75	43.99	44.33	228,723	-0.12(-0.27%)
Aug 17, 2004	44.60	44.80	44.33	44.45	102,762	-0.15(-0.34%)
Aug 16, 2004	44.29	44.60	44.14	44.60	123,350	+0.64(+1.46%)
Aug 13, 2004	44.43	44.78	43.86	43.96	106,559	-0.57(-1.29%)
Aug 12, 2004	44.82	44.82	44.43	44.53	124,240	-0.66(-1.45%)
Aug 11, 2004	45.54	45.69	44.71	45.19	94,456	-0.35(-0.78%)
Aug 10, 2004	45.24	45.68	45.20	45.54	79,089	+0.47(+1.05%)
Aug 09, 2004	45.32	45.71	44.83	45.07	141,684	-0.35(-0.78%)
Aug 06, 2004	45.51	46.10	45.17	45.42	360,796	-0.25(-0.55%)
Aug 05, 2004	46.32	46.52	45.61	45.68	200,600	-0.64(-1.38%)
Aug 04, 2004	46.18	46.48	45.61	46.32	299,150	-0.03(-0.07%)
Aug 03, 2004	46.80	46.80	46.35	46.35	222,256	-0.72(-1.54%)
Aug 02, 2004	46.52	47.12	46.10	47.07	214,958	+0.35(+0.76%)
Jul 30, 2004	47.04	47.19	46.25	46.72	497,021	-0.34(-0.72%)
Jul 29, 2004	47.29	47.53	46.60	47.06	295,946	+0.10(+0.22%)
Jul 28, 2004	47.61	47.73	46.50	46.96	325,197	-0.52(-1.10%)
Jul 27, 2004	46.89	47.87	46.89	47.48	249,489	+0.59(+1.26%)
Jul 26, 2004	47.97	48.59	46.89	46.89	341,691	-1.06(-2.21%)
Jul 23, 2004	47.19	48.24	46.72	47.95	809,343	+1.01(+2.15%)
Jul 22, 2004	50.66	50.66	45.24	46.94	2,985,749	-7.92(-14.44%)
Jul 21, 2004	56.50	56.75	54.86	54.86	213,416	-1.75(-3.10%)
Jul 20, 2004	56.04	56.66	55.62	56.61	221,544	+0.44(+0.78%)
Jul 19, 2004	56.55	56.63	55.80	56.18	153,135	-0.44(-0.77%)
Jul 16, 2004	55.40	56.80	55.32	56.61	737,849	+1.38(+2.50%)
Jul 15, 2004	54.32	55.72	54.32	55.23	243,022	+0.94(+1.74%)
Jul 14, 2004	54.20	54.69	53.85	54.29	205,940	+0.05(+0.09%)
Jul 13, 2004	53.70	54.69	53.70	54.24	310,601	+0.29(+0.53%)
Jul 12, 2004	54.04	54.24	53.72	53.95	254,889	+0.02(+0.03%)
Jul 09, 2004	53.93	54.25	53.83	53.93	186,242	-0.17(-0.31%)
Jul 08, 2004	54.37	54.83	54.10	54.10	250,498	-0.44(-0.80%)
Jul 07, 2004	54.98	55.20	54.51	54.54	198,167	-0.24(-0.43%)
Jul 06, 2004	55.00	55.11	54.73	54.78	238,810	-0.39(-0.70%)
Jul 02, 2004	55.40	55.64	55.16	55.16	112,314	-0.32(-0.58%)

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.