Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	56.18	56.49	55.54	56.39	288,535	+0.46(+0.82%)
Jan 30, 2018	55.76	55.76	55.76	55.93	201,263	+0.18(+0.32%)
Jan 29, 2018	56.53	56.53	55.75	55.75	214,365	-0.95(-1.67%)
Jan 26, 2018	57.22	57.22	56.26	56.70	234,348	-0.44(-0.78%)
Jan 25, 2018	56.23	57.17	56.23	57.14	340,290	+0.77(+1.37%)
Jan 24, 2018	57.12	57.58	56.35	56.37	392,019	-0.50(-0.88%)
Jan 23, 2018	56.18	57.18	55.93	56.87	498,462	+0.73(+1.30%)
Jan 22, 2018	56.28	56.73	55.95	56.14	337,310	+0.11(+0.19%)
Jan 19, 2018	57.04	57.14	55.89	56.03	661,885	-0.97(-1.69%)
Jan 18, 2018	57.21	57.63	56.88	56.99	538,713	-0.49(-0.85%)
Jan 17, 2018	57.21	57.61	56.84	57.48	385,274	+0.29(+0.50%)
Jan 16, 2018	57.09	57.51	56.85	57.19	445,081	+0.37(+0.66%)
Jan 12, 2018		56.82	56.82	56.82	0	+0.36(+0.63%)
Jan 11, 2018	56.54	56.91	56.25	56.46	372,646	-0.14(-0.25%)
Jan 10, 2018	56.98	57.03	56.34	56.60	359,549	-0.51(-0.90%)
Jan 09, 2018	57.63	57.70	56.75	57.12	469,910	-0.52(-0.90%)
Jan 08, 2018	57.33	57.65	56.82	57.64	426,531	+0.39(+0.68%)
Jan 05, 2018	56.91	57.29	56.46	57.25	496,216	+0.49(+0.86%)
Jan 04, 2018	57.24	57.84	56.67	56.76	237,519	-0.37(-0.65%)
Jan 03, 2018	57.33	57.79	56.92	57.13	280,751	-0.31(-0.54%)
Jan 02, 2018	57.78	57.93	57.58	57.44	436,884	-0.44(-0.75%)
Dec 29, 2017		57.88	57.88	57.88	0	+0.04(+0.07%)
Dec 28, 2017	57.48	57.93	57.09	57.84	275,733	+0.47(+0.81%)
Dec 27, 2017	57.10	57.72	57.10	57.37	261,186	+0.52(+0.92%)
Dec 26, 2017	57.23	57.52	56.79	56.85	475,043	-0.32(-0.56%)
Dec 22, 2017	57.28	57.56	57.13	57.17	221,019	-0.12(-0.20%)
Dec 21, 2017	57.51	57.74	57.23	57.29	227,734	-0.41(-0.72%)
Dec 20, 2017	58.30	58.41	57.61	57.70	405,672	-0.48(-0.83%)
Dec 19, 2017	59.48	59.58	58.12	58.18	252,709	-1.25(-2.10%)
Dec 18, 2017	60.83	61.13	59.41	59.43	285,138	-1.21(-1.99%)
Dec 15, 2017	59.70	61.09	59.70	60.64	1,018,269	+0.89(+1.49%)
Dec 14, 2017	60.39	60.57	59.74	59.75	221,223	-0.62(-1.03%)
Dec 13, 2017	60.53	60.80	60.03	60.37	202,761	+0.15(+0.25%)
Dec 12, 2017	61.58	61.76	60.18	60.22	199,359	-1.39(-2.26%)
Dec 11, 2017	61.88	61.88	61.13	61.62	323,606	-0.13(-0.21%)
Dec 08, 2017	61.89	62.01	61.33	61.75	147,162	+0.00(+0.00%)
Dec 07, 2017	61.87	61.89	61.21		195,992	+0.00(+0.00%)
Dec 06, 2017	61.41	61.92	60.86	61.82	193,547	+0.60(+0.98%)
Dec 05, 2017	62.59	62.59	60.88	61.22	288,453	-1.35(-2.16%)
Dec 04, 2017	62.67	63.23	62.67	62.57	211,612	+0.14(+0.22%)
Dec 01, 2017	62.99	62.99	61.83	62.43	306,789	-0.23(-0.36%)
Nov 30, 2017	62.53	62.92	62.11	62.66	287,150	+0.31(+0.50%)
Nov 29, 2017	62.43	62.85	61.65	62.35	342,390	-0.08(-0.12%)
Nov 28, 2017	61.76	62.46	61.52	62.43	249,885	+0.91(+1.48%)
Nov 27, 2017	60.79	61.72	60.34	61.51	199,535	+0.66(+1.09%)
Nov 24, 2017	60.87	60.88	60.49	60.85	88,166	+0.23(+0.39%)
Nov 22, 2017	61.10	61.25	60.60	60.62	191,344	-0.49(-0.80%)
Nov 21, 2017	60.30	61.14	60.16	61.11	282,697	+0.83(+1.38%)
Nov 20, 2017	60.32	60.34	59.96	60.28	181,296	-0.05(-0.08%)
Nov 17, 2017	60.46	60.67	59.56	60.32	264,289	-0.40(-0.65%)
Nov 16, 2017	60.21	60.78	60.02	60.72	220,482	+0.48(+0.80%)
Nov 15, 2017	61.14	61.17	60.23	60.24	240,109	-0.86(-1.40%)
Nov 14, 2017	59.54	61.13	59.54	61.09	253,213	+1.54(+2.58%)
Nov 13, 2017	58.88	59.86	58.76	59.56	304,617	+0.55(+0.93%)
Nov 10, 2017	59.16	59.29	58.13	59.01	340,693	-0.46(-0.77%)
Nov 09, 2017	59.36	59.77	59.22	59.46	251,973	-0.21(-0.35%)
Nov 08, 2017	59.41	59.94	59.12	59.67	388,769	-0.04(-0.06%)
Nov 07, 2017	59.71	60.09	59.48	59.71	336,411	+0.13(+0.22%)
Nov 06, 2017	59.65	59.85	58.98	59.58	471,681	+0.12(+0.20%)
Nov 03, 2017	60.10	60.38	59.33	59.46	357,717	-0.88(-1.46%)
Nov 02, 2017	59.80	61.22	59.80	60.35	296,755	+0.58(+0.97%)

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.