Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.90	50.90	48.30	48.41	544,589	-3.23(-6.25%)
Apr 29, 2020	51.77	52.92	50.96	51.64	493,311	+0.95(+1.87%)
Apr 28, 2020	50.50	51.62	49.92	50.69	485,312	+1.40(+2.83%)
Apr 27, 2020	48.76	49.81	48.75	49.29	566,925	+1.07(+2.21%)
Apr 24, 2020	47.66	48.33	47.32	48.23	431,009	+0.65(+1.36%)
Apr 23, 2020	46.97	47.94	46.68	47.58	499,815	+0.66(+1.42%)
Apr 22, 2020	47.95	47.97	46.41	46.91	713,750	-0.14(-0.30%)
Apr 21, 2020	45.32	47.33	44.82	47.06	642,777	+1.08(+2.34%)
Apr 20, 2020	48.44	48.44	45.82	45.98	607,610	-3.10(-6.31%)
Apr 17, 2020	48.62	49.32	47.46	49.08	689,853	+1.65(+3.48%)
Apr 16, 2020	48.28	48.74	46.85	47.43	568,964	-0.95(-1.96%)
Apr 15, 2020	50.17	50.18	47.97	48.38	446,262	-2.96(-5.77%)
Apr 14, 2020	51.79	52.18	49.78	51.34	374,745	+0.98(+1.95%)
Apr 13, 2020	51.37	51.62	49.63	50.35	490,351	-1.69(-3.25%)
Apr 09, 2020	51.70	53.28	50.82	52.04	616,968	+1.12(+2.20%)
Apr 08, 2020	49.62	51.29	48.89	50.93	408,259	+1.76(+3.58%)
Apr 07, 2020	50.72	51.78	48.81	49.17	468,164	-0.71(-1.43%)
Apr 06, 2020	47.31	50.26	47.24	49.88	369,666	+4.04(+8.81%)
Apr 03, 2020	47.12	47.65	45.16	45.85	517,449	-1.76(-3.69%)
Apr 02, 2020	46.21	48.94	45.82	47.60	672,416	-0.19(-0.39%)
Apr 01, 2020	48.68	49.84	46.96	47.79	608,553	-3.25(-6.36%)
Mar 31, 2020	51.82	52.90	50.33	51.03	521,034	-1.52(-2.90%)
Mar 30, 2020	53.00	53.87	51.21	52.56	550,207	+0.47(+0.90%)
Mar 27, 2020	50.77	54.66	50.52	52.09	595,566	-0.33(-0.63%)
Mar 26, 2020	48.66	53.17	48.63	52.41	574,544	+4.05(+8.38%)
Mar 25, 2020	47.70	50.13	44.53	48.36	576,706	+0.41(+0.86%)
Mar 24, 2020	45.53	48.13	43.17	47.95	612,292	+4.01(+9.13%)
Mar 23, 2020	45.53	46.29	42.06	43.94	612,973	-2.08(-4.51%)
Mar 20, 2020	53.66	54.20	44.72	46.01	1,046,788	-7.52(-14.05%)
Mar 19, 2020	51.36	54.46	48.56	53.53	524,579	+1.88(+3.65%)
Mar 18, 2020	52.97	56.40	50.09	51.65	621,319	-4.84(-8.58%)
Mar 17, 2020	47.55	56.59	46.54	56.49	876,001	+10.00(+21.51%)
Mar 16, 2020	50.58	51.53	45.75	46.49	622,354	-8.18(-14.97%)
Mar 13, 2020	54.95	55.51	50.88	54.68	521,491	+2.02(+3.83%)
Mar 12, 2020	54.39	54.67	50.66	52.66	625,518	-5.84(-9.98%)
Mar 11, 2020	61.88	61.88	57.70	58.49	454,602	-4.98(-7.84%)
Mar 10, 2020	62.78	63.81	60.47	63.47	721,170	+1.47(+2.37%)
Mar 09, 2020	60.98	62.89	59.74	62.00	760,022	-2.09(-3.27%)
Mar 06, 2020	61.70	64.48	60.52	64.10	447,536	+0.76(+1.19%)
Mar 05, 2020	63.60	64.21	62.31	63.34	304,978	-1.46(-2.26%)
Mar 04, 2020	62.65	65.09	62.42	64.80	287,737	+2.83(+4.56%)
Mar 03, 2020	62.57	64.40	61.76	61.98	523,239	-0.59(-0.94%)
Mar 02, 2020	58.34	62.63	58.20	62.57	593,304	+4.54(+7.83%)
Feb 28, 2020	60.52	60.72	57.18	58.02	780,930	-3.56(-5.78%)
Feb 27, 2020	63.83	64.12	61.52	61.58	473,285	-2.57(-4.00%)
Feb 26, 2020	65.33	65.77	64.12	64.15	327,825	-0.93(-1.43%)
Feb 25, 2020	66.57	66.57	64.88	65.08	373,519	-1.51(-2.27%)
Feb 24, 2020	66.56	66.90	66.09	66.59	330,475	-0.53(-0.79%)
Feb 21, 2020	67.18	68.05	67.11	67.12	307,235	+0.13(+0.20%)
Feb 20, 2020	67.24	67.64	66.52	66.99	371,888	-0.47(-0.70%)
Feb 19, 2020	68.20	68.60	67.42	67.46	253,402	-0.97(-1.41%)
Feb 18, 2020	68.56	69.15	68.42	68.43	310,946	+0.14(+0.21%)
Feb 14, 2020	68.18	68.55	67.92	68.28	328,994	-0.04(-0.06%)
Feb 13, 2020	68.45	68.92	66.01	68.33	587,821	-0.03(-0.04%)
Feb 12, 2020	68.55	68.55	67.83	68.35	448,618	-0.23(-0.34%)
Feb 11, 2020	68.71	68.92	68.40	68.59	194,488	+0.03(+0.04%)
Feb 10, 2020	68.63	68.63	68.24	68.56	118,901	+0.08(+0.12%)
Feb 07, 2020	69.20	69.23	68.37	68.48	214,326	-0.63(-0.91%)
Feb 06, 2020	69.84	69.86	69.09	69.11	186,973	-0.69(-0.99%)
Feb 05, 2020	69.51	69.93	69.35	69.80	203,139	+0.27(+0.38%)
Feb 04, 2020	70.15	70.15	69.29	69.53	284,567	-0.63(-0.89%)

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.