Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	50.81	51.01	50.70	50.74	51,984	-0.10(-0.20%)
Nov 26, 2003	50.52	51.01	50.19	50.84	89,769	+0.41(+0.81%)
Nov 25, 2003	50.19	50.43	50.16	50.43	114,881	+0.38(+0.75%)
Nov 24, 2003	50.11	50.11	49.87	50.06	127,144	+0.29(+0.58%)
Nov 21, 2003	49.70	50.16	49.67	49.77	88,361	+0.07(+0.14%)
Nov 20, 2003	50.13	50.13	49.77	49.70	118,402	-0.49(-0.98%)
Nov 19, 2003	50.38	50.38	50.11	50.19	154,309	+0.02(+0.03%)
Nov 18, 2003	51.30	51.40	50.18	50.18	100,213	-0.95(-1.87%)
Nov 17, 2003	50.84	51.05	50.79	51.13	80,088	+0.00(+0.00%)
Nov 14, 2003	51.11	51.23	50.88	51.13	109,307	+0.03(+0.07%)
Nov 13, 2003	51.16	51.22	50.65	51.10	100,213	+0.02(+0.03%)
Nov 12, 2003	50.19	50.94	50.13	51.08	151,200	+0.60(+1.18%)
Nov 11, 2003	50.88	50.88	50.36	50.48	102,736	-0.22(-0.44%)
Nov 10, 2003	51.39	51.66	50.62	50.70	119,868	-0.60(-1.16%)
Nov 07, 2003	51.52	51.81	51.27	51.30	142,399	-0.03(-0.07%)
Nov 06, 2003	51.40	51.47	51.22	51.34	100,096	-0.66(-1.28%)
Nov 05, 2003	52.22	52.56	51.71	52.00	93,583	-0.43(-0.81%)
Nov 04, 2003	52.22	52.66	52.00	52.43	98,258	+0.53(+1.02%)
Nov 03, 2003	51.69	52.12	51.69	51.90	65,941	+0.41(+0.79%)
Oct 31, 2003	51.11	51.69	51.11	51.49	249,360	+0.34(+0.67%)
Oct 30, 2003	50.04	51.32	50.04	51.15	215,740	+1.50(+3.02%)
Oct 29, 2003	50.09	50.40	49.65	49.65	119,927	-0.61(-1.22%)
Oct 28, 2003	49.26	50.28	49.17	50.26	186,286	+1.04(+2.11%)
Oct 27, 2003	49.92	50.24	49.00	49.22	211,164	-0.20(-0.41%)
Oct 24, 2003	49.09	50.26	48.66	49.43	491,327	+2.91(+6.27%)
Oct 23, 2003	46.70	47.04	46.10	46.51	105,024	-0.38(-0.80%)
Oct 22, 2003	47.59	47.59	46.84	46.89	62,017	-0.87(-1.82%)
Oct 21, 2003	47.77	47.82	47.48	47.76	53,803	-0.02(-0.04%)
Oct 20, 2003	47.60	47.76	47.33	47.77	59,963	+0.34(+0.72%)
Oct 17, 2003	47.77	47.81	47.09	47.43	120,572	-0.24(-0.50%)
Oct 16, 2003	47.71	47.71	47.55	47.67	63,425	-0.03(-0.07%)
Oct 15, 2003	48.13	48.13	47.38	47.71	76,685	-0.43(-0.89%)
Oct 14, 2003	47.77	48.13	47.65	48.13	52,629	+0.10(+0.21%)
Oct 13, 2003	47.38	48.42	47.38	48.03	58,144	+0.49(+1.04%)
Oct 10, 2003	47.72	48.01	47.53	47.53	52,160	-0.10(-0.21%)
Oct 09, 2003	47.76	48.15	47.65	47.64	80,029	-0.09(-0.18%)
Oct 08, 2003	48.59	48.59	47.64	47.72	88,185	-0.94(-1.93%)
Oct 07, 2003	47.81	48.71	47.81	48.66	67,649	+0.51(+1.06%)
Oct 06, 2003	47.79	48.15	47.50	48.15	73,223	+0.07(+0.14%)
Oct 03, 2003	47.72	48.17	47.60	48.08	68,412	+0.55(+1.15%)
Oct 02, 2003	47.53	47.71	47.40	47.53	80,264	+0.00(+0.00%)
Oct 01, 2003	46.67	47.65	46.53	47.53	99,274	+0.87(+1.86%)
Sep 30, 2003	46.87	47.01	46.44	46.67	125,677	-0.17(-0.36%)
Sep 29, 2003	46.14	47.04	46.14	46.84	111,830	+0.87(+1.89%)
Sep 26, 2003	45.39	45.98	45.27	45.97	113,473	+0.58(+1.28%)
Sep 25, 2003	45.88	45.88	45.37	45.39	100,506	-0.37(-0.82%)
Sep 24, 2003	46.36	46.36	45.66	45.76	85,134	-0.65(-1.40%)
Sep 23, 2003	46.27	46.60	46.24	46.41	80,675	+0.26(+0.55%)
Sep 22, 2003	47.09	47.18	46.15	46.15	87,481	-0.89(-1.88%)
Sep 19, 2003	47.38	47.38	47.02	47.04	90,649	-0.39(-0.83%)
Sep 18, 2003	47.24	47.24	47.21	47.43	60,902	+0.15(+0.32%)
Sep 17, 2003	47.21	47.35	47.07	47.28	96,106	-0.07(-0.14%)
Sep 16, 2003	46.63	47.35	46.41	47.35	121,570	+0.72(+1.54%)
Sep 15, 2003	46.09	46.87	45.97	46.63	101,504	+0.56(+1.22%)
Sep 12, 2003	45.49	46.34	45.34	46.07	84,723	+0.49(+1.08%)
Sep 11, 2003	46.07	46.36	45.42	45.57	88,654	-0.61(-1.33%)
Sep 10, 2003	46.36	46.44	45.68	46.19	70,290	-0.24(-0.51%)
Sep 09, 2003	46.53	46.58	46.12	46.43	39,428	-0.22(-0.48%)
Sep 08, 2003	46.22	46.85	46.10	46.65	93,700	+0.29(+0.63%)
Sep 05, 2003	46.87	47.06	46.32	46.36	62,545	-0.65(-1.38%)
Sep 04, 2003	46.34	47.13	46.21	47.01	96,341	+0.73(+1.58%)
Sep 03, 2003	46.55	47.04	46.24	46.27	121,746	-0.07(-0.15%)

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.