Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	19.32	19.63	19.08	19.23	576,078	-0.26(-1.34%)
Oct 29, 2009	19.60	19.63	19.34	19.49	209,393	-0.01(-0.06%)
Oct 28, 2009	19.79	19.96	19.49	19.50	310,580	-0.36(-1.80%)
Oct 27, 2009	19.83	19.99	19.67	19.86	306,998	+0.12(+0.60%)
Oct 26, 2009	19.71	19.92	19.61	19.74	512,308	+0.10(+0.52%)
Oct 23, 2009	19.66	19.75	19.56	19.64	350,693	-0.14(-0.69%)
Oct 22, 2009	19.58	19.83	19.46	19.78	234,362	+0.18(+0.90%)
Oct 21, 2009	19.54	19.88	19.54	19.60	450,043	+0.07(+0.38%)
Oct 20, 2009	19.45	19.55	19.42	19.53	222,857	-0.22(-1.12%)
Oct 19, 2009	19.28	19.83	19.24	19.75	138,484	+0.37(+1.91%)
Oct 16, 2009	19.38	19.48	19.20	19.38	187,741	-0.07(-0.38%)
Oct 15, 2009	19.23	19.50	19.23	19.45	147,766	+0.16(+0.85%)
Oct 14, 2009	19.32	19.38	19.19	19.29	160,744	+0.10(+0.50%)
Oct 13, 2009	19.04	19.19	19.01	19.19	214,568	+0.11(+0.60%)
Oct 12, 2009	19.05	19.20	18.92	19.08	165,735	+0.15(+0.78%)
Oct 09, 2009	18.51	18.95	18.51	18.93	337,834	+0.34(+1.83%)
Oct 08, 2009	18.66	18.74	18.56	18.59	278,618	-0.02(-0.12%)
Oct 07, 2009	18.61	18.79	18.50	18.61	192,471	-0.09(-0.49%)
Oct 06, 2009	18.74	18.81	18.55	18.70	449,200	+0.05(+0.24%)
Oct 05, 2009	18.78	18.83	18.54	18.66	426,407	-0.07(-0.36%)
Oct 02, 2009	18.79	18.94	18.61	18.73	275,149	-0.15(-0.81%)
Oct 01, 2009	19.00	19.16	18.88	18.88	262,710	-0.19(-1.01%)
Sep 30, 2009	19.24	19.24	18.94	19.07	335,481	-0.20(-1.03%)
Sep 29, 2009	19.20	19.34	19.07	19.27	264,165	+0.05(+0.24%)
Sep 28, 2009	19.11	19.39	19.02	19.23	277,235	+0.14(+0.74%)
Sep 25, 2009	19.09	19.15	18.96	19.08	149,881	-0.01(-0.03%)
Sep 24, 2009	19.36	19.57	19.06	19.09	294,213	-0.27(-1.38%)
Sep 23, 2009	19.25	19.51	19.14	19.36	280,197	+0.18(+0.95%)
Sep 22, 2009	19.43	19.43	19.14	19.17	481,864	-0.09(-0.47%)
Sep 21, 2009	19.38	19.46	19.20	19.27	159,504	-0.20(-1.05%)
Sep 18, 2009	19.37	19.64	19.21	19.47	920,339	+0.19(+1.00%)
Sep 17, 2009	19.26	19.40	19.21	19.28	205,157	+0.32(+1.71%)
Sep 16, 2009	18.89	19.23	18.72	18.95	324,809	+0.15(+0.79%)
Sep 15, 2009	18.92	18.92	18.80	18.80	541,967	-0.12(-0.66%)
Sep 14, 2009	18.79	18.99	18.77	18.93	251,092	+0.11(+0.60%)
Sep 11, 2009	18.95	18.95	18.79	18.82	93,811	-0.16(-0.84%)
Sep 10, 2009	18.75	18.98	18.75	18.98	202,615	+0.19(+1.03%)
Sep 09, 2009	18.84	18.87	18.71	18.78	182,411	-0.09(-0.45%)
Sep 08, 2009	18.94	19.07	18.71	18.87	192,668	-0.01(-0.03%)
Sep 04, 2009	18.92	18.92	18.70	18.87	169,231	-0.05(-0.27%)
Sep 03, 2009	18.98	19.11	18.75	18.92	207,035	-0.02(-0.09%)
Sep 02, 2009	19.15	19.15	18.90	18.94	262,410	-0.22(-1.16%)
Sep 01, 2009	19.17	19.45	19.08	19.16	300,902	-0.05(-0.24%)
Aug 31, 2009	19.18	19.32	19.13	19.21	565,409	-0.08(-0.41%)
Aug 28, 2009	19.35	19.40	19.13	19.29	232,697	+0.01(+0.06%)
Aug 27, 2009	19.40	19.40	19.23	19.28	175,158	-0.12(-0.64%)
Aug 26, 2009	19.47	19.50	19.28	19.40	199,661	-0.05(-0.26%)
Aug 25, 2009	19.36	19.58	19.16	19.45	318,138	+0.20(+1.06%)
Aug 24, 2009	19.17	19.41	19.13	19.25	298,862	-0.04(-0.21%)
Aug 21, 2009	18.99	19.32	18.98	19.29	333,561	+0.44(+2.32%)
Aug 20, 2009	19.11	19.16	18.73	18.85	330,503	-0.23(-1.22%)
Aug 19, 2009	18.68	19.12	18.68	19.08	255,926	+0.30(+1.57%)
Aug 18, 2009	19.12	19.12	18.77	18.79	405,408	-0.07(-0.36%)
Aug 17, 2009	18.83	19.04	18.77	18.86	443,773	-0.21(-1.10%)
Aug 14, 2009	19.29	19.30	18.90	19.07	178,370	-0.18(-0.92%)
Aug 13, 2009	19.21	19.32	19.01	19.24	422,225	+0.07(+0.36%)
Aug 12, 2009	19.40	19.40	19.09	19.17	575,978	-0.28(-1.43%)
Aug 11, 2009	19.29	19.53	19.19	19.45	617,217	+0.04(+0.21%)
Aug 10, 2009	19.16	19.44	19.01	19.41	536,504	+0.16(+0.86%)
Aug 07, 2009	18.98	19.49	18.75	19.25	394,504	+0.35(+1.86%)
Aug 06, 2009	18.52	18.98	18.46	18.90	365,844	+0.33(+1.77%)
Aug 05, 2009	18.35	18.70	18.11	18.57	344,277	+0.17(+0.93%)
Aug 04, 2009	18.30	18.48	18.19	18.40	246,143	+0.00(+0.00%)

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.