Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	39.44	40.42	39.19	40.05	151,468	+0.52(+1.32%)
Apr 29, 2003	39.15	39.86	39.15	39.52	120,379	+0.42(+1.08%)
Apr 28, 2003	38.09	39.39	38.09	39.10	117,591	+1.01(+2.65%)
Apr 25, 2003	38.06	38.70	37.84	38.09	177,395	+0.03(+0.09%)
Apr 24, 2003	37.76	38.14	37.55	38.06	117,294	+0.17(+0.44%)
Apr 23, 2003	37.54	38.01	37.45	37.89	124,176	+0.44(+1.17%)
Apr 22, 2003	36.74	37.65	36.49	37.45	129,516	+0.81(+2.21%)
Apr 21, 2003	36.49	36.64	36.26	36.64	64,372	+0.22(+0.60%)
Apr 17, 2003	36.04	36.51	35.97	36.42	224,087	+0.35(+0.98%)
Apr 16, 2003	36.39	36.66	35.90	36.07	127,083	-0.24(-0.65%)
Apr 15, 2003	36.10	36.52	35.87	36.31	107,445	+0.15(+0.42%)
Apr 14, 2003	35.40	36.15	35.40	36.15	129,872	+0.83(+2.34%)
Apr 11, 2003	35.61	35.61	35.23	35.33	77,721	-0.24(-0.66%)
Apr 10, 2003	35.82	35.87	35.29	35.56	91,308	-0.07(-0.19%)
Apr 09, 2003	35.56	35.88	35.19	35.63	140,610	+0.07(+0.19%)
Apr 08, 2003	35.73	35.97	35.14	35.56	115,870	+0.00(+0.00%)
Apr 07, 2003	35.56	36.39	35.43	35.56	101,453	+0.10(+0.29%)
Apr 04, 2003	35.34	35.48	35.31	35.46	79,204	+0.20(+0.57%)
Apr 03, 2003	35.61	35.72	35.13	35.26	100,326	-0.29(-0.81%)
Apr 02, 2003	35.48	35.68	35.26	35.55	128,270	+0.32(+0.91%)
Apr 01, 2003	35.06	35.23	34.55	35.23	112,132	+0.24(+0.67%)
Mar 31, 2003	34.30	35.14	34.06	34.99	95,935	+0.61(+1.76%)
Mar 28, 2003	34.37	34.43	33.96	34.38	143,102	+0.03(+0.10%)
Mar 27, 2003	33.88	34.45	33.86	34.35	63,719	+0.30(+0.89%)
Mar 26, 2003	34.67	34.67	33.81	34.05	78,314	-0.71(-2.04%)
Mar 25, 2003	33.88	34.76	33.88	34.76	71,492	+0.88(+2.59%)
Mar 24, 2003	35.09	35.09	33.61	33.88	116,997	-1.42(-4.01%)
Mar 21, 2003	34.47	35.38	34.18	35.29	149,332	+1.33(+3.92%)
Mar 20, 2003	33.59	34.00	33.37	33.96	76,060	+0.37(+1.10%)
Mar 19, 2003	33.78	34.11	33.47	33.59	80,688	-0.10(-0.30%)
Mar 18, 2003	33.69	33.79	33.29	33.69	118,659	+0.08(+0.25%)
Mar 17, 2003	32.97	33.63	32.55	33.61	103,707	+0.64(+1.94%)
Mar 14, 2003	32.56	33.12	32.55	32.97	133,906	+0.40(+1.24%)
Mar 13, 2003	32.28	32.56	32.13	32.56	68,050	+0.46(+1.42%)
Mar 12, 2003	31.81	32.36	31.79	32.11	107,564	+0.17(+0.53%)
Mar 11, 2003	31.89	32.38	31.79	31.94	143,518	-0.07(-0.21%)
Mar 10, 2003	32.43	32.46	31.99	32.01	106,852	-0.66(-2.01%)
Mar 07, 2003	32.36	32.75	32.16	32.66	116,107	+0.17(+0.52%)
Mar 06, 2003	32.58	32.75	32.28	32.50	103,945	-0.12(-0.36%)
Mar 05, 2003	32.56	32.85	32.19	32.61	117,887	+0.22(+0.68%)
Mar 04, 2003	33.46	33.46	32.29	32.40	121,447	-0.64(-1.94%)
Mar 03, 2003	33.04	33.29	32.72	33.04	116,701	+0.37(+1.14%)
Feb 28, 2003	32.70	32.93	32.31	32.66	102,580	+0.07(+0.21%)
Feb 27, 2003	32.41	32.80	32.21	32.60	71,254	+0.49(+1.52%)
Feb 26, 2003	32.70	32.80	31.99	32.11	87,155	-0.54(-1.65%)
Feb 25, 2003	32.28	32.73	32.19	32.65	110,234	+0.40(+1.25%)
Feb 24, 2003	32.11	32.60	32.08	32.24	108,988	-0.29(-0.88%)
Feb 21, 2003	32.72	33.00	32.53	32.53	163,690	-0.12(-0.36%)
Feb 20, 2003	33.20	33.20	32.60	32.65	135,389	-0.56(-1.68%)
Feb 19, 2003	33.12	33.27	32.92	33.20	184,336	+0.08(+0.25%)
Feb 18, 2003	32.53	33.15	32.45	33.12	87,807	+0.98(+3.04%)
Feb 14, 2003	32.72	32.85	32.11	32.14	164,342	-0.37(-1.14%)
Feb 13, 2003	32.36	32.85	31.60	32.51	285,137	+0.15(+0.47%)
Feb 12, 2003	33.63	33.63	31.86	32.36	224,146	-1.18(-3.52%)
Feb 11, 2003	34.22	34.22	33.41	33.54	133,076	-0.66(-1.92%)
Feb 10, 2003	33.79	34.20	33.54	34.20	109,640	+0.49(+1.45%)
Feb 07, 2003	34.59	34.87	33.63	33.71	124,413	-0.71(-2.06%)
Feb 06, 2003	34.30	35.06	34.13	34.42	128,033	+0.19(+0.54%)
Feb 05, 2003	34.57	35.14	34.18	34.23	146,306	-0.47(-1.36%)
Feb 04, 2003	34.57	35.31	34.35	34.70	195,431	+0.13(+0.39%)
Feb 03, 2003	34.52	34.86	34.05	34.57	115,751	+0.03(+0.10%)
Jan 31, 2003	34.30	35.26	34.30	34.54	156,036	+0.24(+0.69%)
Jan 30, 2003	34.89	34.89	34.23	34.30	146,484	-0.56(-1.60%)
Jan 29, 2003	33.96	34.89	33.36	34.86	191,990	+0.89(+2.63%)
Jan 28, 2003	34.22	34.60	33.73	33.96	255,710	-0.25(-0.74%)
Jan 27, 2003	34.69	34.91	34.22	34.22	192,346	-0.81(-2.31%)
Jan 24, 2003	33.88	35.40	32.70	35.02	572,885	+1.15(+3.38%)
Jan 23, 2003	33.71	34.20	33.71	33.88	367,368	+0.32(+0.95%)
Jan 22, 2003	34.65	34.65	33.56	33.56	212,814	-1.10(-3.16%)
Jan 21, 2003	35.31	35.31	34.49	34.65	151,112	-0.61(-1.72%)
Jan 17, 2003	35.97	35.97	35.23	35.26	129,160	-0.88(-2.43%)
Jan 16, 2003	36.49	36.54	35.92	36.14	139,009	-0.27(-0.74%)
Jan 15, 2003	36.96	36.96	35.73	36.41	161,079	-0.13(-0.37%)
Jan 14, 2003	36.83	36.91	36.41	36.54	198,931	-0.15(-0.41%)
Jan 13, 2003	37.33	37.33	36.66	36.69	462,236	-0.64(-1.72%)
Jan 10, 2003	38.08	38.08	36.58	37.33	207,000	-0.64(-1.69%)
Jan 09, 2003	38.09	38.33	37.84	37.97	146,128	-0.07(-0.18%)
Jan 08, 2003	38.51	38.68	37.47	38.04	347,789	-0.93(-2.38%)
Jan 07, 2003	40.45	40.54	38.94	38.97	167,012	-1.06(-2.65%)
Jan 06, 2003	39.07	40.45	39.07	40.03	155,087	+0.99(+2.55%)
Jan 03, 2003	39.27	39.61	38.78	39.04	108,572	-0.07(-0.17%)
Jan 02, 2003	38.35	39.17	37.81	39.10	131,592	+0.88(+2.29%)
Dec 31, 2002	37.08	38.63	37.08	38.23	185,938	+0.27(+0.71%)
Dec 30, 2002	37.17	38.02	36.54	37.96	144,289	+0.93(+2.50%)
Dec 27, 2002	37.08	37.17	36.95	37.03	153,366	+0.08(+0.23%)
Dec 26, 2002	37.17	37.82	36.88	36.95	162,859	-0.05(-0.14%)
Dec 24, 2002	37.25	37.45	36.91	37.00	98,249	-0.24(-0.63%)
Dec 23, 2002	37.17	37.30	36.91	37.23	143,340	+0.07(+0.18%)
Dec 20, 2002	37.67	37.67	37.08	37.17	191,930	-0.46(-1.21%)
Dec 19, 2002	37.59	38.04	37.22	37.62	151,764	-0.54(-1.41%)
Dec 18, 2002	38.67	38.67	37.84	38.16	62,770	-0.49(-1.26%)
Dec 17, 2002	39.02	39.24	38.65	38.65	54,523	-0.61(-1.55%)
Dec 16, 2002	38.09	39.26	38.09	39.26	111,064	+1.16(+3.05%)
Dec 13, 2002	37.25	38.35	37.25	38.09	112,548	+0.72(+1.94%)
Dec 12, 2002	37.44	37.60	36.91	37.37	55,354	+0.02(+0.05%)
Dec 11, 2002	37.33	37.37	36.58	37.35	310,293	+0.03(+0.09%)
Dec 10, 2002	37.91	37.92	37.13	37.32	166,300	-0.61(-1.60%)
Dec 09, 2002	38.01	38.31	37.76	37.92	98,427	-0.03(-0.09%)
Dec 06, 2002	38.26	38.38	37.57	37.96	107,979	-0.83(-2.13%)
Dec 05, 2002	38.75	38.92	38.13	38.78	97,537	+0.46(+1.19%)
Dec 04, 2002	38.46	38.77	38.29	38.33	79,560	-0.19(-0.48%)
Dec 03, 2002	39.68	39.68	38.45	38.51	70,483	-0.83(-2.10%)
Dec 02, 2002	40.11	40.11	39.07	39.34	131,652	-0.08(-0.21%)
Nov 29, 2002	39.44	39.52	39.05	39.42	52,328	+0.02(+0.04%)
Nov 27, 2002	38.73	39.41	38.72	39.41	118,955	+1.01(+2.63%)
Nov 26, 2002	38.77	39.17	38.31	38.40	126,905	-0.59(-1.51%)
Nov 25, 2002	37.84	39.09	37.79	38.99	143,755	+1.28(+3.40%)
Nov 22, 2002	37.38	37.84	36.96	37.70	118,896	+0.62(+1.68%)
Nov 21, 2002	36.88	37.50	36.66	37.08	113,141	+0.20(+0.55%)
Nov 20, 2002	36.81	37.08	36.49	36.88	61,940	+0.27(+0.74%)
Nov 19, 2002	37.08	37.08	36.24	36.61	63,423	-0.35(-0.96%)
Nov 18, 2002	37.08	37.40	36.85	36.96	82,468	-0.07(-0.18%)
Nov 15, 2002	36.66	37.25	36.58	37.03	69,534	+0.37(+1.01%)
Nov 14, 2002	36.63	36.76	36.15	36.66	70,305	+0.37(+1.02%)
Nov 13, 2002	35.93	36.42	35.36	36.29	83,417	+0.05(+0.14%)
Nov 12, 2002	36.74	37.06	36.15	36.24	105,250	-0.47(-1.29%)
Nov 11, 2002	36.74	36.74	36.19	36.71	77,484	+0.03(+0.09%)
Nov 08, 2002	37.06	37.28	36.26	36.68	130,465	-0.35(-0.96%)
Nov 07, 2002	37.82	37.82	36.66	37.03	180,005	-1.13(-2.96%)
Nov 06, 2002	36.98	38.50	36.88	38.16	183,565	+1.80(+4.96%)
Nov 05, 2002	35.56	36.74	35.14	36.36	193,176	+0.69(+1.94%)
Nov 04, 2002	35.26	35.73	35.26	35.67	235,775	+0.74(+2.12%)
Nov 01, 2002	35.48	35.77	34.11	34.92	285,730	-1.18(-3.27%)
Oct 31, 2002	36.32	36.76	35.63	36.10	108,098	-0.22(-0.60%)
Oct 30, 2002	35.82	36.41	35.65	36.32	132,126	+0.52(+1.46%)
Oct 29, 2002	36.49	36.51	34.99	35.80	131,414	-0.69(-1.89%)
Oct 28, 2002	36.24	37.79	36.24	36.49	189,201	+0.49(+1.36%)
Oct 25, 2002	35.02	36.05	34.64	36.00	150,162	+1.10(+3.14%)
Oct 24, 2002	34.89	35.43	34.23	34.91	138,059	+0.12(+0.34%)
Oct 23, 2002	34.54	34.87	34.15	34.79	122,990	+0.25(+0.73%)
Oct 22, 2002	34.13	34.84	33.91	34.54	151,112	+0.40(+1.19%)
Oct 21, 2002	33.86	34.20	33.41	34.13	241,589	+0.42(+1.25%)
Oct 18, 2002	32.02	34.38	31.43	33.71	535,033	-1.37(-3.89%)
Oct 17, 2002	35.06	35.08	34.70	35.08	114,209	+0.52(+1.51%)
Oct 16, 2002	35.26	35.41	33.81	34.55	100,919	-0.72(-2.05%)
Oct 15, 2002	34.72	35.51	34.70	35.28	142,331	+1.15(+3.36%)
Oct 14, 2002	34.52	34.52	33.66	34.13	134,203	-0.72(-2.08%)
Oct 11, 2002	35.65	35.82	34.40	34.86	124,057	+0.37(+1.08%)
Oct 10, 2002	32.36	34.55	32.18	34.49	112,192	+1.92(+5.90%)
Oct 09, 2002	34.00	34.00	32.45	32.56	842,478	-1.85(-5.39%)
Oct 08, 2002	34.67	34.89	33.54	34.42	242,776	-0.25(-0.73%)
Oct 07, 2002	35.40	35.73	34.38	34.67	124,235	-0.86(-2.42%)
Oct 04, 2002	36.19	36.27	34.76	35.53	187,955	-0.46(-1.26%)
Oct 03, 2002	36.58	36.96	35.88	35.99	130,584	-0.56(-1.52%)
Oct 02, 2002	37.55	37.69	36.54	36.54	160,782	-1.06(-2.82%)
Oct 01, 2002	36.47	37.69	35.65	37.60	127,143	+1.20(+3.29%)
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%)

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.