Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.28	61.46	60.48	60.63	450,892	-0.53(-0.87%)
Apr 27, 2018	60.71	61.45	60.66	61.17	253,410	+0.56(+0.93%)
Apr 26, 2018	59.81	60.71	59.52	60.60	261,256	+0.87(+1.46%)
Apr 25, 2018	59.29	59.80	58.96	59.73	359,115	+0.29(+0.49%)
Apr 24, 2018	58.52	59.60	58.43	59.44	293,073	+0.98(+1.67%)
Apr 23, 2018	58.17	58.67	58.02	58.46	210,340	+0.45(+0.78%)
Apr 20, 2018	58.40	58.44	57.91	58.01	183,701	-0.48(-0.83%)
Apr 19, 2018	58.43	58.54	57.92	58.49	215,283	+0.08(+0.14%)
Apr 18, 2018	58.92	59.34	58.40	58.41	551,780	-0.48(-0.81%)
Apr 17, 2018	58.14	58.95	57.90	58.89	293,636	+0.85(+1.46%)
Apr 16, 2018	57.09	58.05	57.04	58.04	428,730	+1.17(+2.05%)
Apr 13, 2018	56.84	57.15	56.74	56.87	246,440	+0.14(+0.25%)
Apr 12, 2018	57.20	57.43	56.37	56.73	391,281	-0.49(-0.86%)
Apr 11, 2018	57.15	57.40	56.88	57.22	302,846	+0.06(+0.10%)
Apr 10, 2018	57.65	57.65	56.98	57.17	608,947	+0.14(+0.25%)
Apr 09, 2018	57.02	57.37	56.66	57.02	349,848	+0.11(+0.20%)
Apr 06, 2018	56.94	57.26	56.64	56.91	434,469	+0.01(+0.01%)
Apr 05, 2018	56.67	57.09	55.87	56.90	179,470	+0.22(+0.39%)
Apr 04, 2018	56.43	56.89	56.13	56.68	217,869	+0.09(+0.15%)
Apr 03, 2018	56.15	56.89	55.94	56.60	483,673	+0.33(+0.59%)
Apr 02, 2018	57.42	57.65	55.87	56.26	386,310	-1.07(-1.87%)
Mar 29, 2018		57.33	57.33	57.33	0	+0.33(+0.58%)
Mar 28, 2018	56.98	57.53	56.71	57.00	345,875	+0.09(+0.15%)
Mar 27, 2018	56.48	57.50	55.99	56.91	361,537	+0.62(+1.10%)
Mar 26, 2018	55.87	56.40	55.65	56.29	332,035	+0.65(+1.17%)
Mar 23, 2018	56.49	57.10	55.60	55.64	373,199	-0.71(-1.25%)
Mar 22, 2018	56.53	57.62	56.34	56.35	327,461	-0.20(-0.35%)
Mar 21, 2018	56.50	57.06	56.26	56.55	232,383	+0.10(+0.17%)
Mar 20, 2018	56.37	56.94	56.14	56.45	346,846	-0.06(-0.11%)
Mar 19, 2018	56.48	56.77	55.83	56.52	421,885	+0.12(+0.21%)
Mar 16, 2018	55.24	56.50	55.15	56.40	718,812	+1.26(+2.29%)
Mar 15, 2018	54.98	55.32	54.55	55.13	626,125	+0.23(+0.42%)
Mar 14, 2018	54.64	55.19	54.41	54.90	250,969	+0.40(+0.74%)
Mar 13, 2018	54.64	54.99	54.12	54.50	385,459	-0.02(-0.04%)
Mar 12, 2018	54.04	54.67	54.01	54.52	494,716	+0.50(+0.93%)
Mar 09, 2018	53.80	54.48	53.64	54.02	281,071	+0.30(+0.56%)
Mar 08, 2018	53.95	54.29	53.67	53.72	600,950	-0.13(-0.24%)
Mar 07, 2018		54.17		53.85	702,197	+0.53(+1.00%)
Mar 06, 2018	54.35	54.40	53.22	53.32	10,617,580	-1.06(-1.96%)
Mar 05, 2018	54.18	54.54	53.89	54.38	776,667	-0.04(-0.07%)
Mar 02, 2018	54.39	54.67	53.86	54.42	260,387	-0.02(-0.03%)
Mar 01, 2018	54.14	55.21	54.08	54.44	332,403	+0.36(+0.66%)
Feb 28, 2018	54.53	54.87	54.06	54.08	530,832	-0.08(-0.15%)
Feb 27, 2018	55.29	55.60	54.14	54.16	241,720	-0.94(-1.71%)
Feb 26, 2018	55.55	55.57	54.90	55.10	223,341	-0.43(-0.77%)
Feb 23, 2018	54.33	55.53	54.27	55.53	281,476	+1.42(+2.62%)
Feb 22, 2018	53.91	54.65	53.61	54.11	358,165	+0.31(+0.58%)
Feb 21, 2018	54.57	54.87	53.78	53.80	552,327	-0.75(-1.37%)
Feb 20, 2018	54.69	54.92	54.17	54.55	438,486	-0.48(-0.87%)
Feb 16, 2018		55.02	55.02	55.02	0	+0.68(+1.26%)
Feb 15, 2018	54.87	54.87	53.33	54.34	497,325	+0.34(+0.63%)
Feb 14, 2018	54.29	54.52	53.79	54.00	580,500	-0.67(-1.22%)
Feb 13, 2018	54.49	54.96	53.92	54.67	339,821	-0.20(-0.37%)
Feb 12, 2018	55.00	55.08	54.00	54.87	355,295	-0.14(-0.26%)
Feb 09, 2018	54.12	55.41	54.12	55.01	489,626	+1.05(+1.94%)
Feb 08, 2018	54.01	54.60	53.19	53.97	578,649	-0.13(-0.25%)
Feb 07, 2018	53.56	53.79	53.56	54.10	432,299	+0.28(+0.53%)
Feb 06, 2018	53.69	53.94	52.45	53.82	810,869	-0.91(-1.67%)
Feb 05, 2018	55.15	55.38	54.21	54.73	228,452	-0.70(-1.26%)
Feb 02, 2018	55.75	55.98	55.30	55.43	382,519	-0.11(-0.20%)

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.