Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	57.95	59.47	57.95	59.23	361,660	+1.21(+2.09%)
May 27, 2004	57.57	58.10	57.47	58.02	278,051	+0.44(+0.77%)
May 26, 2004	56.38	58.24	56.19	57.57	512,449	+1.47(+2.61%)
May 25, 2004	55.10	56.57	54.91	56.11	172,909	+0.75(+1.35%)
May 24, 2004	54.64	55.55	54.57	55.36	160,881	+0.73(+1.34%)
May 21, 2004	54.42	54.91	54.28	54.62	138,526	+0.29(+0.53%)
May 20, 2004	54.45	54.88	54.18	54.34	228,765	+0.09(+0.16%)
May 19, 2004	55.56	55.72	53.94	54.25	232,579	-1.14(-2.06%)
May 18, 2004	54.56	55.58	53.89	55.39	247,423	+1.35(+2.49%)
May 17, 2004	55.73	55.75	54.05	54.05	331,443	-2.11(-3.76%)
May 14, 2004	56.24	56.77	55.73	56.16	90,297	+0.00(+0.00%)
May 13, 2004	56.28	56.38	55.90	56.16	120,572	-0.19(-0.33%)
May 12, 2004	55.48	56.35	54.45	56.35	197,375	+0.46(+0.82%)
May 11, 2004	56.02	56.26	55.78	55.89	252,645	-0.22(-0.39%)
May 10, 2004	56.58	56.76	55.87	56.11	254,112	-1.26(-2.20%)
May 07, 2004	58.70	58.90	57.33	57.37	211,692	-1.76(-2.97%)
May 06, 2004	59.89	60.11	58.99	59.12	127,848	-0.94(-1.56%)
May 05, 2004	59.33	60.23	59.33	60.06	155,424	+0.65(+1.09%)
May 04, 2004	58.90	59.64	58.87	59.41	85,427	+0.80(+1.37%)
May 03, 2004	58.89	59.38	58.31	58.61	294,127	-0.27(-0.46%)
Apr 30, 2004	58.92	59.70	58.89	58.89	142,340	-0.03(-0.06%)
Apr 29, 2004	60.98	61.41	58.85	58.92	210,460	-2.40(-3.92%)
Apr 28, 2004	60.66	61.32	60.52	61.32	110,481	+0.24(+0.39%)
Apr 27, 2004	60.93	61.46	60.56	61.08	112,124	+0.12(+0.20%)
Apr 26, 2004	61.27	61.87	60.90	60.97	232,051	-0.09(-0.14%)
Apr 23, 2004	61.36	61.36	60.18	61.05	125,794	-0.31(-0.50%)
Apr 22, 2004	60.11	61.61	60.11	61.36	430,601	+1.67(+2.80%)
Apr 21, 2004	58.54	59.69	58.54	59.69	95,402	+1.31(+2.25%)
Apr 20, 2004	59.31	59.82	58.37	58.37	109,894	-1.14(-1.92%)
Apr 19, 2004	58.20	59.52	58.15	59.52	135,006	+1.14(+1.96%)
Apr 16, 2004	57.54	58.43	57.54	58.37	83,022	+0.80(+1.39%)
Apr 15, 2004	57.61	58.22	57.01	57.57	129,080	-0.03(-0.06%)
Apr 14, 2004	58.29	58.49	57.61	57.61	129,960	-0.87(-1.49%)
Apr 13, 2004	59.11	59.11	57.86	58.48	237,566	-0.75(-1.27%)
Apr 12, 2004	59.14	59.48	58.54	59.23	196,906	+0.00(+0.00%)
Apr 08, 2004	59.18	59.35	58.95	59.23	100,858	+0.17(+0.29%)
Apr 07, 2004	59.01	59.33	58.72	59.06	111,830	-0.24(-0.40%)
Apr 06, 2004	59.33	59.62	58.89	59.29	81,672	-0.46(-0.77%)
Apr 05, 2004	59.47	59.82	58.72	59.75	173,261	+0.12(+0.20%)
Apr 02, 2004	60.08	60.28	59.43	59.64	208,582	-0.65(-1.07%)
Apr 01, 2004	59.65	60.28	59.65	60.28	206,998	+0.48(+0.80%)
Mar 31, 2004	59.50	59.81	58.87	59.81	121,570	+0.51(+0.86%)
Mar 30, 2004	58.80	59.48	58.24	59.29	188,046	+0.17(+0.29%)
Mar 29, 2004	58.63	59.53	58.48	59.12	270,013	+0.84(+1.43%)
Mar 26, 2004	57.01	58.78	56.87	58.29	350,277	+1.19(+2.09%)
Mar 25, 2004	56.21	57.37	56.21	57.10	103,499	+1.06(+1.89%)
Mar 24, 2004	56.24	56.67	56.04	56.04	142,164	-0.51(-0.90%)
Mar 23, 2004	56.94	57.13	56.45	56.55	89,945	-0.05(-0.09%)
Mar 22, 2004	56.93	57.22	56.60	56.60	184,233	-0.92(-1.60%)
Mar 19, 2004	57.16	58.43	57.10	57.52	178,717	+0.19(+0.33%)
Mar 18, 2004	57.73	57.73	57.10	57.33	148,736	-0.73(-1.26%)
Mar 17, 2004	55.48	58.39	55.48	58.07	595,002	+1.59(+2.81%)
Mar 16, 2004	56.55	57.18	56.28	56.48	204,534	+0.05(+0.09%)
Mar 15, 2004	55.90	56.64	55.90	56.43	241,556	+0.19(+0.33%)
Mar 12, 2004	55.39	56.62	55.39	56.24	1,068,259	+2.06(+3.81%)
Mar 11, 2004	57.44	57.71	54.16	54.18	1,291,685	-3.26(-5.67%)
Mar 10, 2004	58.10	58.12	57.27	57.44	248,245	-0.65(-1.12%)
Mar 09, 2004	59.14	59.14	57.95	58.08	603,216	-1.47(-2.46%)
Mar 08, 2004	59.72	60.54	59.53	59.55	356,966	-0.17(-0.29%)
Mar 05, 2004	58.46	59.81	58.15	59.72	277,640	+0.94(+1.59%)
Mar 04, 2004	58.29	58.95	58.29	58.78	321,997	+0.39(+0.67%)
Mar 03, 2004	56.87	58.46	56.86	58.39	394,693	+1.31(+2.30%)
Mar 02, 2004	56.24	57.08	56.24	57.08	257,222	+0.15(+0.27%)

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.