Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	54.06	54.06	52.87	52.94	451,625	-1.54(-2.83%)
Nov 29, 2021	54.77	55.18	53.99	54.48	328,309	+0.21(+0.38%)
Nov 26, 2021	56.03	56.24	53.45	54.27	335,389	-2.60(-4.57%)
Nov 24, 2021	57.43	57.48	56.76	56.87	285,566	-0.54(-0.94%)
Nov 23, 2021	57.34	57.82	56.85	57.42	387,313	+0.35(+0.62%)
Nov 22, 2021	56.66	57.67	56.50	57.06	452,752	+0.54(+0.96%)
Nov 19, 2021	56.40	56.55	56.13	56.52	259,558	-0.08(-0.14%)
Nov 18, 2021	56.98	56.61	56.18	56.60	218,031	-0.54(-0.95%)
Nov 17, 2021	57.34	57.41	56.87	57.15	271,028	-0.33(-0.57%)
Nov 16, 2021	58.25	58.28	57.17	57.47	229,096	-0.78(-1.33%)
Nov 15, 2021	58.25	58.40	57.71	58.25	185,610	+0.45(+0.78%)
Nov 12, 2021	58.06	58.42	57.61	57.80	141,401	-0.05(-0.09%)
Nov 11, 2021	58.52	58.65	57.70	57.85	148,322	-0.61(-1.04%)
Nov 10, 2021	57.49			58.46	213,819	+1.10(+1.92%)
Nov 09, 2021	57.25	57.67	56.64	57.36	193,639	+0.23(+0.41%)
Nov 08, 2021	58.30	58.30	56.66	57.13	279,060	-1.15(-1.98%)
Nov 05, 2021	57.46	58.73	57.43	58.28	238,677	+0.98(+1.72%)
Nov 04, 2021	55.49	57.72	55.49	57.30	359,936	+0.60(+1.06%)
Nov 03, 2021	56.41	57.28	56.25	56.70	284,946	+0.37(+0.65%)
Nov 02, 2021	56.79	56.79	55.48	56.33	192,248	-0.17(-0.30%)
Nov 01, 2021	55.02	56.61	55.02	56.50	222,823	+1.48(+2.68%)
Oct 29, 2021	54.81	55.31	54.67	55.02	222,476	+0.04(+0.08%)
Oct 28, 2021	54.63	55.33	54.63	54.98	200,493	+0.38(+0.70%)
Oct 27, 2021	55.52	55.68	54.58	54.60	222,306	-1.07(-1.93%)
Oct 26, 2021	55.40			55.67	272,375	+0.29(+0.52%)
Oct 25, 2021	55.08	55.63	54.89	55.38	199,230	+0.25(+0.45%)
Oct 22, 2021	55.16	55.27	54.74	55.13	142,533	+0.24(+0.44%)
Oct 21, 2021	55.55	55.69	54.77	54.89	189,071	-0.69(-1.24%)
Oct 20, 2021	55.01	56.24	54.88	55.58	235,257	+0.78(+1.42%)
Oct 19, 2021	55.85	55.85	54.68	54.80	302,138	-0.76(-1.37%)
Oct 18, 2021	56.48	56.48	55.46	55.56	287,562	-1.44(-2.53%)
Oct 15, 2021	56.64	57.34	56.32	57.00	1,976,474	+0.89(+1.59%)
Oct 14, 2021	55.30	56.57	55.15	56.11	540,292	+1.23(+2.25%)
Oct 13, 2021	54.39	55.07	53.84	54.87	401,279	+0.65(+1.20%)
Oct 12, 2021	53.03	54.27	52.80	54.22	527,472	+1.23(+2.33%)
Oct 11, 2021	53.18	53.38	50.82	52.99	794,124	-0.54(-1.00%)
Oct 08, 2021	53.17	53.90	53.04	53.52	310,770	+0.26(+0.49%)
Oct 07, 2021	53.65	54.16	53.11	53.26	325,060	-0.33(-0.62%)
Oct 06, 2021	53.10	53.61	52.13	53.59	318,561	+0.18(+0.33%)
Oct 05, 2021	53.84	54.39	53.24	53.41	257,829	-0.37(-0.68%)
Oct 04, 2021	53.49	54.13	53.49	53.78	351,033	+0.50(+0.94%)
Oct 01, 2021	53.53	54.04	52.92	53.28	360,325	+0.06(+0.12%)
Sep 30, 2021	54.43	54.43	53.23	53.22	362,186	-0.80(-1.49%)
Sep 29, 2021	53.15	54.22	52.93	54.02	245,918	+1.17(+2.22%)
Sep 28, 2021	53.50	53.90	52.65	52.85	145,569	-0.60(-1.12%)
Sep 27, 2021	52.98	54.08	52.95	53.45	187,674	+0.30(+0.57%)
Sep 24, 2021	53.05	53.41	52.76	53.15	177,965	+0.01(+0.02%)
Sep 23, 2021	53.56	54.17	52.97	53.14	251,708	-0.48(-0.90%)
Sep 22, 2021	53.81	54.26	53.58	53.62	362,653	+0.04(+0.08%)
Sep 21, 2021	54.19	54.30	53.52	53.58	181,073	-0.30(-0.56%)
Sep 20, 2021	53.91	54.63	53.19	53.88	261,581	-0.51(-0.94%)
Sep 17, 2021	55.19	55.44	54.35	54.39	942,830	-0.63(-1.14%)
Sep 16, 2021	55.79	55.99	54.60	55.02	202,334	-0.52(-0.93%)
Sep 15, 2021	55.55	56.20	55.41	55.53	252,343	-0.27(-0.48%)
Sep 14, 2021	57.30	57.57	55.44	55.80	226,324	-1.31(-2.29%)
Sep 13, 2021	57.79	57.85	56.59	57.11	374,756	-0.11(-0.19%)
Sep 10, 2021	59.41	59.41	57.18	57.21	215,289	-2.17(-3.66%)
Sep 09, 2021	59.53	60.40	59.23	59.39	296,410	-0.44(-0.73%)
Sep 08, 2021	58.42	60.11	58.22	59.83	303,162	+1.08(+1.84%)
Sep 07, 2021	60.23	60.42	58.73	58.74	204,703	-1.56(-2.58%)
Sep 03, 2021	60.70	61.03	60.22	60.30	158,411	-0.48(-0.79%)
Sep 02, 2021	61.10	61.18	60.36	60.78	340,491	-0.27(-0.44%)

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.