Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2018	56.82	57.11	55.31	55.54	317,379	-1.48(-2.60%)
Jan 31, 2018	56.82	57.12	56.17	57.02	285,321	+0.46(+0.82%)
Jan 30, 2018	56.39	56.39	56.39	56.56	199,021	+0.18(+0.32%)
Jan 29, 2018	57.17	57.17	56.37	56.37	211,977	-0.96(-1.67%)
Jan 26, 2018	57.86	57.86	56.89	57.34	231,737	-0.45(-0.78%)
Jan 25, 2018	56.86	57.82	56.86	57.78	336,499	+0.78(+1.37%)
Jan 24, 2018	57.77	58.22	56.98	57.00	387,653	-0.50(-0.88%)
Jan 23, 2018	56.81	57.82	56.56	57.51	492,910	+0.74(+1.30%)
Jan 22, 2018	56.91	57.37	56.58	56.77	333,553	+0.11(+0.19%)
Jan 19, 2018	57.68	57.78	56.52	56.66	654,513	-0.98(-1.69%)
Jan 18, 2018	57.85	58.28	57.52	57.63	532,712	-0.50(-0.85%)
Jan 17, 2018	57.85	58.26	57.48	58.13	380,983	+0.29(+0.50%)
Jan 16, 2018	57.73	58.16	57.49	57.84	440,124	+0.38(+0.66%)
Jan 12, 2018		57.46	57.46	57.46	0	+0.36(+0.63%)
Jan 11, 2018	57.18	57.55	56.89	57.10	368,495	-0.14(-0.25%)
Jan 10, 2018	57.62	57.67	56.97	57.24	355,544	-0.52(-0.90%)
Jan 09, 2018	58.28	58.35	57.39	57.76	464,676	-0.53(-0.90%)
Jan 08, 2018	57.97	58.30	57.46	58.29	421,780	+0.39(+0.68%)
Jan 05, 2018	57.55	57.93	57.09	57.89	490,689	+0.50(+0.86%)
Jan 04, 2018	57.89	58.49	57.30	57.40	234,873	-0.38(-0.65%)
Jan 03, 2018	57.97	58.44	57.56	57.78	277,624	-0.31(-0.54%)

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.