Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.03	19.03	18.73	18.86	339,248	-0.20(-1.03%)
Sep 29, 2009	18.98	19.12	18.85	19.06	267,131	+0.04(+0.24%)
Sep 28, 2009	18.89	19.17	18.80	19.01	280,347	+0.14(+0.74%)
Sep 25, 2009	18.88	18.93	18.75	18.87	151,564	-0.01(-0.03%)
Sep 24, 2009	19.15	19.35	18.85	18.88	297,517	-0.26(-1.38%)
Sep 23, 2009	19.03	19.30	18.93	19.14	283,343	+0.18(+0.95%)
Sep 22, 2009	19.21	19.21	18.93	18.96	487,274	-0.09(-0.47%)
Sep 21, 2009	19.17	19.25	18.98	19.05	161,295	-0.20(-1.05%)
Sep 18, 2009	19.16	19.42	18.99	19.25	930,672	+0.19(+1.00%)
Sep 17, 2009	19.05	19.19	18.99	19.06	207,460	+0.32(+1.71%)
Sep 16, 2009	18.68	19.01	18.51	18.74	328,456	+0.15(+0.79%)
Sep 15, 2009	18.71	18.71	18.59	18.60	548,052	-0.12(-0.66%)
Sep 14, 2009	18.58	18.78	18.56	18.72	253,911	+0.11(+0.60%)
Sep 11, 2009	18.74	18.74	18.58	18.61	94,864	-0.16(-0.84%)
Sep 10, 2009	18.55	18.76	18.55	18.76	204,890	+0.19(+1.03%)
Sep 09, 2009	18.63	18.66	18.50	18.57	184,459	-0.08(-0.45%)
Sep 08, 2009	18.73	18.86	18.50	18.66	194,831	-0.01(-0.03%)
Sep 04, 2009	18.71	18.71	18.49	18.66	171,131	-0.05(-0.27%)
Sep 03, 2009	18.77	18.90	18.54	18.71	209,359	-0.02(-0.09%)
Sep 02, 2009	18.93	18.93	18.69	18.73	265,356	-0.22(-1.16%)
Sep 01, 2009	18.96	19.23	18.87	18.95	304,280	-0.04(-0.24%)
Aug 31, 2009	18.97	19.10	18.92	18.99	571,757	-0.08(-0.41%)
Aug 28, 2009	19.14	19.18	18.92	19.07	235,309	+0.01(+0.06%)
Aug 27, 2009	19.19	19.19	19.01	19.06	177,124	-0.12(-0.64%)
Aug 26, 2009	19.25	19.28	19.06	19.19	201,903	-0.05(-0.26%)
Aug 25, 2009	19.14	19.37	18.95	19.24	321,710	+0.20(+1.06%)
Aug 24, 2009	18.96	19.20	18.92	19.03	302,217	-0.04(-0.21%)
Aug 21, 2009	18.78	19.11	18.76	19.07	337,306	+0.43(+2.32%)
Aug 20, 2009	18.89	18.94	18.52	18.64	334,214	-0.23(-1.22%)
Aug 19, 2009	18.47	18.91	18.47	18.87	258,799	+0.29(+1.57%)
Aug 18, 2009	18.91	18.91	18.56	18.58	409,960	-0.07(-0.36%)
Aug 17, 2009	18.62	18.83	18.56	18.65	448,755	-0.21(-1.10%)
Aug 14, 2009	19.08	19.09	18.69	18.85	180,373	-0.17(-0.91%)
Aug 13, 2009	18.99	19.11	18.80	19.03	426,965	+0.07(+0.36%)
Aug 12, 2009	19.19	19.19	18.88	18.96	582,444	-0.28(-1.43%)
Aug 11, 2009	19.08	19.31	18.98	19.24	624,147	+0.04(+0.20%)
Aug 10, 2009	18.95	19.23	18.80	19.20	542,527	+0.16(+0.86%)
Aug 07, 2009	18.77	19.28	18.54	19.03	398,933	+0.35(+1.86%)
Aug 06, 2009	18.32	18.76	18.26	18.69	369,952	+0.33(+1.77%)
Aug 05, 2009	18.15	18.49	17.91	18.36	348,142	+0.17(+0.93%)
Aug 04, 2009	18.10	18.27	17.99	18.19	248,906	+0.00(+0.00%)
Aug 03, 2009	18.14	18.43	18.00	18.19	335,882	+0.22(+1.25%)
Jul 31, 2009	18.01	18.17	17.85	17.97	393,958	-0.13(-0.74%)
Jul 30, 2009	17.98	18.20	17.78	18.10	252,267	+0.34(+1.90%)
Jul 29, 2009	17.74	17.97	17.63	17.76	128,160	-0.14(-0.78%)
Jul 28, 2009	17.86	17.95	17.61	17.91	312,842	+0.03(+0.16%)
Jul 27, 2009	17.66	17.95	17.66	17.88	172,228	+0.10(+0.57%)
Jul 24, 2009	17.43	17.80	17.29	17.78	1,367	+0.28(+1.61%)
Jul 23, 2009	16.73	17.49	16.71	17.49	493,519	+0.73(+4.36%)
Jul 22, 2009	16.66	16.91	16.30	16.76	182,064	-0.02(-0.10%)
Jul 21, 2009	16.80	16.85	16.69	16.78	178,523	+0.10(+0.61%)
Jul 20, 2009	16.66	16.69	16.46	16.68	120,458	+0.02(+0.13%)
Jul 17, 2009	16.71	16.78	16.49	16.66	228,983	-0.01(-0.07%)
Jul 16, 2009	16.49	16.73	16.29	16.67	139,619	+0.07(+0.41%)
Jul 15, 2009	16.35	16.60	16.17	16.60	244,650	+0.48(+2.96%)
Jul 14, 2009	15.96	16.15	15.78	16.12	220,087	+0.13(+0.81%)
Jul 13, 2009	15.69	16.01	15.66	15.99	196,955	+0.24(+1.50%)
Jul 10, 2009	15.74	15.81	15.64	15.76	122,515	-0.06(-0.39%)
Jul 09, 2009	15.93	16.04	15.65	15.82	185,287	-0.10(-0.63%)
Jul 08, 2009	15.96	16.07	15.76	15.92	279,461	+0.11(+0.71%)
Jul 07, 2009	16.05	16.13	15.80	15.81	182,592	-0.24(-1.47%)
Jul 06, 2009	15.92	16.19	15.80	16.05	201,207	+0.03(+0.18%)
Jul 02, 2009	16.36	16.43	16.01	16.02	228,184	-0.64(-3.85%)

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.