Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.10	19.19	18.91	19.09	207,534	-0.01(-0.03%)
Oct 28, 2004	18.85	19.10	18.78	19.10	200,949	+0.29(+1.55%)
Oct 27, 2004	19.09	19.11	18.77	18.80	299,910	-0.28(-1.44%)
Oct 26, 2004	18.82	19.09	18.82	19.08	480,568	+0.29(+1.56%)
Oct 25, 2004	18.83	18.88	18.78	18.79	373,063	-0.04(-0.21%)
Oct 22, 2004	18.43	18.88	18.43	18.83	632,393	+0.37(+2.01%)
Oct 21, 2004	18.45	18.51	18.35	18.46	258,973	+0.02(+0.09%)
Oct 20, 2004	18.38	18.53	18.27	18.44	348,857	+0.06(+0.31%)
Oct 19, 2004	18.38	18.64	18.30	18.38	236,012	+0.01(+0.06%)
Oct 18, 2004	18.37	18.42	18.33	18.37	147,196	-0.08(-0.46%)
Oct 15, 2004	18.29	18.52	18.29	18.46	301,334	+0.17(+0.95%)
Oct 14, 2004	18.45	18.55	18.28	18.28	187,065	-0.16(-0.88%)
Oct 13, 2004	18.68	18.71	18.43	18.45	181,548	-0.24(-1.29%)
Oct 12, 2004	18.68	18.77	18.62	18.69	422,010	+0.01(+0.03%)
Oct 11, 2004	18.68	18.71	18.57	18.68	470,601	+0.08(+0.42%)
Oct 08, 2004	18.32	18.60	18.32	18.60	224,443	+0.20(+1.07%)
Oct 07, 2004	18.46	18.52	18.29	18.41	549,094	-0.38(-2.03%)
Oct 06, 2004	18.77	18.85	18.68	18.79	449,776	+0.02(+0.09%)
Oct 05, 2004	18.55	18.82	18.55	18.77	668,168	+0.11(+0.60%)
Oct 04, 2004	18.53	18.67	18.48	18.66	366,834	+0.24(+1.31%)
Oct 01, 2004	18.26	18.43	18.09	18.42	474,339	+0.16(+0.86%)
Sep 30, 2004	18.05	18.28	18.04	18.26	380,361	+0.29(+1.63%)
Sep 29, 2004	17.80	18.01	17.80	17.97	338,000	+0.08(+0.47%)
Sep 28, 2004	17.54	17.92	17.54	17.88	590,031	+0.34(+1.95%)
Sep 27, 2004	17.82	17.87	17.47	17.54	759,298	-0.28(-1.55%)
Sep 24, 2004	18.01	18.14	17.82	17.82	1,253,751	-0.24(-1.34%)
Sep 23, 2004	17.79	18.12	17.79	18.06	1,043,368	+0.27(+1.52%)
Sep 22, 2004	17.59	17.86	17.46	17.79	1,618,449	+0.16(+0.89%)
Sep 21, 2004	18.11	18.11	17.28	17.63	2,936,454	-27.12(-60.60%)
Sep 20, 2004	44.67	45.00	44.28	44.75	2,088,932	-0.22(-0.49%)
Sep 17, 2004	44.62	45.14	44.62	44.97	145,238	+0.35(+0.79%)
Sep 16, 2004	44.46	45.34	44.46	44.62	183,862	+0.15(+0.34%)
Sep 15, 2004	44.92	45.37	44.41	44.46	186,235	-0.35(-0.79%)
Sep 14, 2004	45.26	45.49	44.56	44.82	357,578	-0.46(-1.01%)
Sep 13, 2004	44.67	45.39	44.67	45.27	135,449	+0.62(+1.40%)
Sep 10, 2004	44.92	45.07	44.45	44.65	166,122	-0.17(-0.38%)
Sep 09, 2004	45.19	45.86	44.80	44.82	288,875	-0.37(-0.82%)
Sep 08, 2004	45.51	45.74	45.19	45.19	236,724	-0.59(-1.29%)
Sep 07, 2004	46.13	46.25	45.69	45.78	150,874	-0.15(-0.33%)
Sep 03, 2004	45.69	46.17	45.37	45.93	141,026	-0.02(-0.04%)
Sep 02, 2004	45.69	46.01	45.51	45.95	106,496	+0.25(+0.55%)
Sep 01, 2004	45.63	45.86	45.36	45.69	159,537	+0.08(+0.18%)
Aug 31, 2004	45.51	45.74	45.51	45.61	232,453	+0.08(+0.19%)
Aug 30, 2004	44.97	45.58	44.60	45.53	246,988	+0.61(+1.35%)
Aug 27, 2004	44.65	45.05	44.41	44.92	154,672	+0.34(+0.76%)
Aug 26, 2004	44.67	44.68	44.08	44.58	178,225	-0.29(-0.64%)
Aug 25, 2004	45.05	45.07	44.50	44.87	171,818	-0.22(-0.49%)
Aug 24, 2004	45.00	45.36	44.87	45.09	234,944	+0.35(+0.79%)
Aug 23, 2004	44.53	44.95	44.50	44.73	211,213	+0.32(+0.72%)
Aug 20, 2004	43.86	44.62	43.86	44.41	138,593	+0.27(+0.61%)
Aug 19, 2004	44.08	44.35	43.92	44.14	143,874	-0.19(-0.42%)
Aug 18, 2004	44.11	44.75	43.99	44.33	228,715	-0.12(-0.27%)
Aug 17, 2004	44.60	44.80	44.33	44.45	102,758	-0.15(-0.34%)
Aug 16, 2004	44.30	44.60	44.14	44.60	123,346	+0.64(+1.46%)
Aug 13, 2004	44.43	44.78	43.86	43.96	106,555	-0.57(-1.29%)
Aug 12, 2004	44.82	44.82	44.43	44.53	124,235	-0.66(-1.45%)
Aug 11, 2004	45.54	45.69	44.72	45.19	94,452	-0.35(-0.78%)
Aug 10, 2004	45.24	45.68	45.21	45.54	79,086	+0.47(+1.05%)
Aug 09, 2004	45.32	45.71	44.83	45.07	141,678	-0.35(-0.78%)
Aug 06, 2004	45.51	46.10	45.17	45.42	360,782	-0.25(-0.55%)
Aug 05, 2004	46.32	46.52	45.61	45.68	200,593	-0.64(-1.38%)
Aug 04, 2004	46.18	46.49	45.61	46.32	299,139	-0.03(-0.07%)
Aug 03, 2004	46.81	46.81	46.35	46.35	222,248	-0.72(-1.54%)

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.