Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	45.06	45.11	44.28	44.64	230,354	-0.19(-0.42%)
Sep 29, 2016	45.42	45.42	44.53	44.83	138,426	-0.70(-1.55%)
Sep 28, 2016	45.59	45.75	45.00	45.53	176,463	-0.08(-0.18%)
Sep 27, 2016	46.17	46.36	45.51	45.61	273,976	-0.54(-1.17%)
Sep 26, 2016	46.64	46.64	46.15	46.15	259,720	-0.43(-0.93%)
Sep 23, 2016	46.87	46.87	46.58	46.58	200,837	-0.36(-0.77%)
Sep 22, 2016	46.77	46.94	46.50	46.94	262,960	+0.38(+0.82%)
Sep 21, 2016	45.60	46.64	45.28	46.56	214,663	+1.19(+2.62%)
Sep 20, 2016	45.75	45.92	45.36	45.37	174,411	-0.10(-0.23%)
Sep 19, 2016	45.30	45.51	45.03	45.48	222,584	+0.17(+0.38%)
Sep 16, 2016	44.55	45.33	44.13	45.30	999,968	+0.76(+1.70%)
Sep 15, 2016	43.75	44.69	43.73	44.55	287,840	+0.73(+1.67%)
Sep 14, 2016	44.14	44.31	43.57	43.81	547,105	-0.13(-0.31%)
Sep 13, 2016	44.49	44.62	43.88	43.95	575,333	-0.81(-1.81%)
Sep 12, 2016	44.13	44.90	44.13	44.76	448,442	+0.48(+1.08%)
Sep 09, 2016	45.90	45.90	44.26	44.28	205,301	-2.00(-4.32%)
Sep 08, 2016	46.00	46.39	45.89	46.28	205,960	+0.15(+0.32%)
Sep 07, 2016	45.85	46.26	45.66	46.13	282,184	+0.21(+0.46%)
Sep 06, 2016	45.64	45.99	45.40	45.92	254,654	+0.61(+1.36%)
Sep 02, 2016	44.66	45.30	45.30	45.30	217,709	+0.81(+1.82%)
Sep 01, 2016	44.32	44.56	44.11	44.50	264,630	+0.10(+0.22%)
Aug 31, 2016	44.11	44.46	43.92	44.40	234,966	+0.32(+0.73%)
Aug 30, 2016	44.72	44.97	44.04	44.08	241,995	-0.56(-1.26%)
Aug 29, 2016	44.18	44.65	44.11	44.64	355,990	+0.48(+1.09%)
Aug 26, 2016	45.09	45.55	43.87	44.16	368,234	-0.81(-1.80%)
Aug 25, 2016	44.91	45.15	44.87	44.97	407,707	+0.10(+0.22%)
Aug 24, 2016	45.16	45.16	44.71	44.87	295,506	-0.34(-0.76%)
Aug 23, 2016	45.88	46.17	45.18	45.21	201,742	-0.51(-1.11%)
Aug 22, 2016	45.44	45.78	45.30	45.72	127,035	+0.43(+0.96%)
Aug 19, 2016	45.60	45.85	44.95	45.29	244,329	-0.52(-1.14%)
Aug 18, 2016	44.94	45.83	44.73	45.81	215,954	+0.92(+2.05%)
Aug 17, 2016	44.31	45.01	43.91	44.89	337,302	+0.40(+0.91%)
Aug 16, 2016	44.98	44.98	44.34	44.49	400,349	-0.69(-1.52%)
Aug 15, 2016	45.84	45.89	45.14	45.18	193,954	-0.58(-1.28%)
Aug 12, 2016	46.04	46.14	45.72	45.76	181,736	-0.13(-0.28%)
Aug 11, 2016	45.66	45.90	45.50	45.89	267,163	+0.33(+0.72%)
Aug 10, 2016	45.63	45.63	45.28	45.56	200,724	+0.01(+0.03%)
Aug 09, 2016	45.51	45.76	45.43	45.54	178,453	+0.11(+0.25%)
Aug 08, 2016	45.66	45.94	45.32	45.43	218,276	-0.14(-0.31%)
Aug 05, 2016	46.16	46.36	45.53	45.57	293,727	-0.68(-1.46%)
Aug 04, 2016	46.30	46.75	46.13	46.25	243,128	-0.15(-0.32%)
Aug 03, 2016	47.10	47.73	46.23	46.40	237,651	-0.93(-1.96%)
Aug 02, 2016	47.38	47.85	47.30	47.33	272,370	-0.19(-0.39%)
Aug 01, 2016	47.27	47.52	47.09	47.51	169,526	+0.11(+0.23%)
Jul 29, 2016	47.09	47.51	46.80	47.40	247,553	+0.45(+0.96%)
Jul 28, 2016	46.68	47.11	46.68	46.95	127,381	+0.11(+0.24%)
Jul 27, 2016	47.25	47.33	46.45	46.84	196,188	-0.47(-0.99%)
Jul 26, 2016	47.64	47.70	47.15	47.30	156,367	-0.37(-0.78%)
Jul 25, 2016	48.25	48.25	47.54	47.67	140,276	-0.39(-0.80%)
Jul 22, 2016	47.07	48.28	46.92	48.06	280,253	+0.94(+1.98%)
Jul 21, 2016	46.99	47.33	46.66	47.13	181,078	+0.01(+0.02%)
Jul 20, 2016	47.30	47.44	47.04	47.12	138,076	-0.13(-0.27%)
Jul 19, 2016	47.44	47.44	47.13	47.24	144,534	-0.19(-0.39%)
Jul 18, 2016	47.27	47.79	47.15	47.43	143,735	+0.11(+0.24%)
Jul 15, 2016	47.18	47.45	46.40	47.32	194,223	+0.19(+0.41%)
Jul 14, 2016	47.73	47.73	47.10	47.13	200,698	-0.60(-1.26%)
Jul 13, 2016	47.34	47.76	47.34	47.73	221,662	+0.46(+0.97%)
Jul 12, 2016	47.59	47.62	47.07	47.27	355,317	-0.51(-1.07%)
Jul 11, 2016	47.66	47.82	46.91	47.78	248,925	+0.04(+0.09%)
Jul 08, 2016	47.30	47.78	47.27	47.73	313,771	+0.46(+0.97%)
Jul 07, 2016	48.05	48.21	47.13	47.27	211,131	-0.91(-1.89%)
Jul 06, 2016	48.40	48.56	47.95	48.19	171,694	-0.19(-0.38%)
Jul 05, 2016	48.05	48.45	47.97	48.37	215,195	+0.43(+0.90%)

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.