Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	35.73	36.59	35.41	36.41	193,117	+0.13(+0.37%)
Sep 27, 2002	37.20	37.23	35.88	36.27	134,144	-1.05(-2.80%)
Sep 26, 2002	36.19	37.50	36.15	37.32	181,726	+1.25(+3.46%)
Sep 25, 2002	35.90	36.52	35.46	36.07	130,584	+0.17(+0.47%)
Sep 24, 2002	35.40	35.90	35.23	35.90	223,553	+0.30(+0.85%)
Sep 23, 2002	36.24	36.24	35.43	35.60	401,601	-0.74(-2.04%)
Sep 20, 2002	37.08	37.17	35.18	36.34	763,392	-2.81(-7.19%)
Sep 19, 2002	39.78	39.78	39.10	39.15	133,016	-0.79(-1.98%)
Sep 18, 2002	39.44	40.47	38.77	39.95	143,102	+0.34(+0.85%)
Sep 17, 2002	41.23	41.29	39.61	39.61	66,923	-1.42(-3.45%)
Sep 16, 2002	40.25	41.13	39.79	41.03	91,901	+0.69(+1.71%)
Sep 13, 2002	39.86	40.42	39.51	40.33	145,831	+0.44(+1.10%)
Sep 12, 2002	41.26	41.26	39.69	39.90	101,987	-1.33(-3.23%)
Sep 11, 2002	41.50	41.65	41.13	41.23	81,222	-0.13(-0.33%)
Sep 10, 2002	41.63	41.72	41.21	41.36	220,468	-0.34(-0.81%)
Sep 09, 2002	42.05	42.05	41.21	41.70	154,968	-0.34(-0.80%)
Sep 06, 2002	41.24	42.56	41.24	42.04	128,685	+0.96(+2.34%)
Sep 05, 2002	41.68	41.80	41.08	41.08	127,973	-0.56(-1.34%)
Sep 04, 2002	40.89	41.65	40.45	41.63	522,099	+0.56(+1.35%)
Sep 03, 2002	42.14	42.14	40.77	41.08	150,815	-0.89(-2.13%)
Aug 30, 2002	42.22	42.64	41.82	41.97	89,824	-0.20(-0.48%)
Aug 29, 2002	41.63	42.56	41.29	42.17	133,135	+0.27(+0.64%)
Aug 28, 2002	42.69	42.69	41.53	41.90	173,360	-0.91(-2.13%)
Aug 27, 2002	44.16	44.16	42.31	42.81	137,169	-0.94(-2.16%)
Aug 26, 2002	42.85	43.76	42.74	43.76	81,874	+0.94(+2.20%)
Aug 23, 2002	42.78	43.25	42.44	42.81	106,437	-0.02(-0.04%)
Aug 22, 2002	42.64	43.33	42.42	42.83	123,702	+0.57(+1.36%)
Aug 21, 2002	41.26	42.26	41.21	42.26	70,483	+0.99(+2.41%)
Aug 20, 2002	40.76	41.55	40.55	41.26	79,204	+1.15(+2.86%)
Aug 16, 2002	40.54	40.54	39.88	40.11	46,455	-0.42(-1.04%)
Aug 15, 2002	40.91	41.56	40.33	40.54	107,030	-0.34(-0.82%)
Aug 14, 2002	38.77	40.89	38.77	40.87	111,954	+2.16(+5.57%)
Aug 13, 2002	40.67	40.70	38.56	38.72	98,546	-2.26(-5.51%)
Aug 12, 2002	40.60	41.23	40.28	40.97	84,959	+1.43(+3.62%)
Aug 07, 2002	38.43	39.39	38.04	39.54	93,206	+1.20(+3.12%)
Aug 06, 2002	37.35	38.60	37.35	38.35	129,397	+1.05(+2.80%)
Aug 05, 2002	37.59	39.61	37.08	37.30	143,874	-0.29(-0.76%)
Aug 02, 2002	38.94	38.94	37.08	37.59	151,171	-1.35(-3.46%)
Aug 01, 2002	39.69	40.45	38.68	38.94	131,474	-0.69(-1.74%)
Jul 31, 2002	39.69	40.25	38.85	39.63	153,010	-0.12(-0.30%)
Jul 30, 2002	38.16	40.03	37.84	39.74	183,921	+1.16(+3.01%)
Jul 29, 2002	36.58	38.70	36.58	38.58	387,243	+2.02(+5.53%)
Jul 26, 2002	35.56	36.59	35.51	36.56	214,476	+1.33(+3.78%)
Jul 25, 2002	35.34	36.58	34.81	35.23	436,071	-0.07(-0.19%)
Jul 24, 2002	31.18	35.90	31.18	35.29	388,726	+2.76(+8.50%)
Jul 23, 2002	36.17	36.19	32.19	32.53	527,854	-3.64(-10.07%)
Jul 22, 2002	37.50	37.79	35.83	36.17	435,715	-3.02(-7.70%)
Jul 19, 2002	38.60	39.19	36.36	39.19	807,355	-1.40(-3.45%)
Jul 17, 2002	39.42	40.92	39.42	40.59	285,671	-0.76(-1.83%)
Jul 12, 2002	41.72	41.78	41.06	41.35	206,585	-0.20(-0.49%)
Jul 11, 2002	41.48	42.31	41.24	41.55	224,740	-0.35(-0.84%)
Jul 10, 2002	43.23	43.37	41.82	41.90	101,987	-1.30(-3.00%)
Jul 09, 2002	44.16	44.48	43.20	43.20	142,390	-0.96(-2.18%)
Jul 08, 2002	45.44	45.69	44.11	44.16	124,532	-1.45(-3.18%)
Jul 05, 2002	44.33	45.63	44.23	45.61	48,412	+1.38(+3.12%)
Jul 04, 2002	45.26	45.47	43.40	44.23	212,755	+0.00(+0.00%)
Jul 03, 2002	45.26	45.47	43.40	44.23	210,619	-0.86(-1.91%)
Jul 02, 2002	45.93	46.01	44.78	45.09	147,374	-0.76(-1.65%)
Jul 01, 2002	45.68	46.55	45.68	45.85	171,580	+0.17(+0.37%)
Jun 28, 2002	47.43	48.54	45.66	45.68	506,792	-1.58(-3.35%)
Jun 27, 2002	47.19	47.78	46.44	47.26	86,087	+0.07(+0.14%)
Jun 26, 2002	48.26	48.29	46.65	47.19	101,928	-1.48(-3.05%)
Jun 25, 2002	48.90	48.93	47.45	48.68	192,049	-0.34(-0.69%)
Jun 21, 2002	48.34	49.05	48.32	49.01	191,871	+0.13(+0.28%)
Jun 20, 2002	48.88	49.39	48.74	48.88	97,893	+0.00(+0.00%)
Jun 19, 2002	48.88	49.65	48.88	48.88	95,876	-0.15(-0.31%)
Jun 18, 2002	48.98	49.71	48.90	49.03	56,600	-0.12(-0.24%)
Jun 17, 2002	48.37	49.15	48.37	49.15	65,499	+0.35(+0.73%)
Jun 14, 2002	48.54	48.88	48.21	48.80	94,749	-0.24(-0.48%)
Jun 12, 2002	49.37	50.14	48.71	49.03	90,596	-0.42(-0.85%)
Jun 11, 2002	48.80	50.33	48.80	49.45	152,536	+0.54(+1.10%)
Jun 10, 2002	49.05	49.98	48.88	48.91	99,673	-0.66(-1.33%)
Jun 07, 2002	48.71	49.59	48.63	49.57	117,472	+0.86(+1.76%)
Jun 06, 2002	49.28	49.28	48.54	48.71	121,922	-0.49(-0.99%)
Jun 05, 2002	48.71	49.47	48.04	49.20	82,942	-1.40(-2.76%)
May 31, 2002	50.57	50.89	50.45	50.60	82,883	-0.07(-0.13%)
May 28, 2002	51.78	51.78	50.40	50.67	93,740	-1.13(-2.18%)
May 27, 2002	51.24	51.80	50.92	51.80	71,136	+0.00(+0.00%)
May 24, 2002	51.24	51.80	50.92	51.80	68,644	+0.40(+0.79%)
May 23, 2002	51.14	51.44	50.57	51.39	131,652	+0.13(+0.26%)
May 22, 2002	50.55	51.37	50.55	51.26	76,713	+0.76(+1.50%)
May 21, 2002	50.57	51.12	50.06	50.50	119,608	+0.02(+0.03%)
May 20, 2002	50.73	51.54	50.48	50.48	83,417	-0.67(-1.32%)
May 17, 2002	50.33	51.16	49.92	51.16	159,537	+0.66(+1.30%)
May 16, 2002	50.57	50.68	50.06	50.50	135,449	-0.20(-0.40%)
May 15, 2002	50.51	50.82	50.28	50.70	109,759	-0.22(-0.43%)
May 14, 2002	50.58	51.00	50.58	50.92	103,470	+0.34(+0.67%)
May 13, 2002	51.16	51.22	50.57	50.58	191,041	-1.25(-2.41%)
May 10, 2002	52.01	52.12	51.37	51.83	131,296	-0.22(-0.42%)
May 09, 2002	52.08	52.25	51.83	52.05	102,580	-0.20(-0.39%)
May 08, 2002	51.58	52.25	51.58	52.25	131,830	+0.34(+0.65%)
May 07, 2002	51.58	51.93	51.02	51.91	68,288	+0.51(+0.98%)
May 06, 2002	51.74	52.22	51.24	51.41	71,610	-0.27(-0.52%)
May 03, 2002	51.91	52.42	51.66	51.68	111,598	-0.62(-1.19%)
May 02, 2002	51.66	52.37	51.58	52.30	138,178	+0.25(+0.49%)
May 01, 2002	51.49	52.05	50.73	52.05	106,081	+0.57(+1.11%)
Apr 30, 2002	50.40	51.58	50.40	51.48	227,706	+1.08(+2.14%)
Apr 29, 2002	49.72	50.43	49.72	50.40	121,150	+0.52(+1.05%)
Apr 26, 2002	50.40	50.57	49.64	49.87	126,846	-0.10(-0.20%)
Apr 25, 2002	50.82	50.83	49.45	49.98	304,835	-0.84(-1.66%)
Apr 24, 2002	51.32	51.49	50.60	50.82	87,748	-0.64(-1.24%)
Apr 23, 2002	51.19	51.66	51.16	51.46	55,651	+0.05(+0.10%)
Apr 22, 2002	51.41	51.49	51.17	51.41	59,804	+0.00(+0.00%)
Apr 19, 2002	51.36	51.48	50.99	51.41	39,394	+0.22(+0.43%)
Apr 18, 2002	51.64	51.81	50.80	51.19	67,635	-0.35(-0.69%)
Apr 17, 2002	51.26	51.63	51.07	51.54	53,040	+0.37(+0.72%)
Apr 16, 2002	50.65	51.29	50.65	51.17	121,744	+0.24(+0.46%)
Apr 15, 2002	51.44	51.58	50.63	50.94	88,994	-0.67(-1.31%)
Apr 12, 2002	50.99	51.61	50.40	51.61	80,332	+0.79(+1.56%)
Apr 11, 2002	51.74	51.74	50.67	50.82	79,323	-1.18(-2.27%)
Apr 10, 2002	51.07	52.00	50.99	52.00	136,042	+0.84(+1.65%)
Apr 09, 2002	50.73	51.39	50.72	51.16	96,113	-0.05(-0.10%)
Apr 08, 2002	50.23	51.37	49.98	51.21	92,257	+0.91(+1.81%)
Apr 05, 2002	50.40	50.77	50.09	50.30	108,335	+0.03(+0.07%)
Apr 04, 2002	49.89	50.57	49.74	50.26	109,581	+0.20(+0.40%)
Apr 03, 2002	50.53	50.55	50.01	50.06	95,342	-0.39(-0.77%)
Apr 02, 2002	49.05	50.57	49.05	50.45	139,839	+0.98(+1.98%)
Apr 01, 2002	48.71	49.67	48.37	49.47	175,733	+0.44(+0.89%)
Mar 29, 2002	49.13	49.60	48.95	49.03	145,416	+0.00(+0.00%)
Mar 28, 2002	49.13	49.60	48.95	49.03	145,060	-0.10(-0.21%)
Mar 27, 2002	48.22	49.13	48.22	49.13	143,399	+0.81(+1.67%)
Mar 26, 2002	48.29	48.32	47.70	48.32	103,233	-0.13(-0.28%)
Mar 25, 2002	48.12	48.54	48.00	48.46	63,897	-0.02(-0.03%)
Mar 22, 2002	48.42	48.59	48.04	48.48	69,178	+0.05(+0.10%)
Mar 21, 2002	47.13	48.42	47.01	48.42	157,460	+1.30(+2.75%)
Mar 20, 2002	46.92	47.30	46.18	47.13	90,774	+0.20(+0.43%)
Mar 19, 2002	47.19	47.51	46.69	46.92	97,537	-0.27(-0.57%)
Mar 18, 2002	47.11	47.19	46.33	47.19	72,381	+0.08(+0.18%)
Mar 15, 2002	47.19	47.21	46.69	47.11	82,764	+0.19(+0.40%)
Mar 14, 2002	46.91	47.16	46.57	46.92	66,983	+0.03(+0.07%)
Mar 13, 2002	46.59	47.16	46.18	46.89	92,435	+0.32(+0.69%)
Mar 12, 2002	46.84	46.84	46.01	46.57	78,255	-0.27(-0.58%)
Mar 11, 2002	47.36	47.40	46.52	46.84	97,063	-0.52(-1.10%)
Mar 08, 2002	47.40	47.55	46.76	47.36	106,437	-0.03(-0.07%)
Mar 07, 2002	47.53	47.87	46.69	47.40	130,821	-0.46(-0.95%)
Mar 06, 2002	47.18	47.95	46.77	47.85	228,774	+0.69(+1.47%)
Mar 05, 2002	48.04	48.21	46.74	47.16	278,611	-1.35(-2.78%)
Mar 04, 2002	48.54	48.80	47.78	48.51	103,411	+0.19(+0.38%)
Mar 01, 2002	48.19	48.37	47.62	48.32	87,807	+0.13(+0.28%)
Feb 28, 2002	47.87	48.19	47.53	48.19	182,972	+0.32(+0.67%)
Feb 27, 2002	47.28	47.87	47.28	47.87	88,460	+0.24(+0.50%)
Feb 26, 2002	47.87	48.12	47.56	47.63	106,496	-0.40(-0.84%)
Feb 25, 2002	47.58	48.26	47.36	48.04	3,073,268	+0.46(+0.96%)
Feb 22, 2002	46.65	47.78	46.55	47.58	121,447	+0.98(+2.10%)
Feb 21, 2002	46.35	46.97	45.93	46.60	90,002	-0.12(-0.25%)
Feb 20, 2002	46.59	46.91	46.03	46.72	72,856	+0.22(+0.47%)
Feb 19, 2002	46.44	46.94	45.66	46.50	94,452	-0.03(-0.07%)
Feb 18, 2002	46.65	46.67	46.05	46.54	179,412	+0.00(+0.00%)
Feb 15, 2002	46.65	46.67	46.05	46.54	179,293	-0.22(-0.47%)
Feb 14, 2002	47.45	47.50	46.40	46.76	113,378	-0.61(-1.28%)
Feb 13, 2002	47.03	47.62	46.97	47.36	132,838	+0.05(+0.11%)
Feb 12, 2002	47.36	47.68	46.89	47.31	1,413,050	-0.22(-0.46%)
Feb 11, 2002	46.82	47.70	46.77	47.53	174,903	+0.64(+1.37%)
Feb 08, 2002	47.19	47.36	46.62	46.89	153,900	-0.30(-0.64%)
Feb 07, 2002	46.44	47.36	46.42	47.19	226,698	+0.59(+1.27%)
Feb 06, 2002	46.12	46.65	45.76	46.60	221,595	+0.44(+0.95%)
Feb 05, 2002	45.17	46.18	44.82	46.17	223,375	+1.11(+2.47%)
Feb 04, 2002	45.17	45.29	44.70	45.05	100,919	-0.12(-0.26%)
Feb 01, 2002	44.83	45.47	44.68	45.17	192,939	+0.24(+0.53%)
Jan 31, 2002	44.30	45.17	42.98	44.94	241,174	+0.27(+0.60%)
Jan 30, 2002	44.19	44.75	43.82	44.67	198,101	+0.39(+0.88%)
Jan 29, 2002	44.50	44.92	43.99	44.28	203,796	-0.19(-0.42%)
Jan 28, 2002	43.52	45.24	43.52	44.46	385,938	+0.94(+2.17%)
Jan 25, 2002	42.31	43.52	42.31	43.52	253,277	+1.06(+2.50%)
Jan 24, 2002	41.70	43.03	41.70	42.46	151,408	+0.76(+1.82%)
Jan 23, 2002	42.14	42.14	41.60	41.70	137,229	-0.44(-1.04%)
Jan 22, 2002	42.20	42.39	41.80	42.14	183,090	-0.05(-0.12%)
Jan 21, 2002	42.24	42.47	42.14	42.19	99,198	+0.00(+0.00%)
Jan 18, 2002	42.24	42.47	42.14	42.19	96,766	-0.08(-0.20%)
Jan 17, 2002	42.31	42.37	42.14	42.27	110,649	+0.03(+0.08%)
Jan 16, 2002	42.14	42.47	42.14	42.24	89,943	-0.22(-0.52%)
Jan 15, 2002	41.80	42.47	41.80	42.46	82,290	+0.66(+1.57%)
Jan 14, 2002	41.97	42.10	41.80	41.80	63,067	-0.02(-0.04%)
Jan 11, 2002	41.50	42.05	41.45	41.82	88,756	+0.12(+0.28%)
Jan 10, 2002	41.35	41.72	40.99	41.70	82,705	-0.78(-1.83%)

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.