Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	61.49	62.51	60.85	61.70	618,709	-0.09(-0.15%)
Nov 29, 2022	61.58	62.00	61.33	61.80	235,660	-0.04(-0.06%)
Nov 28, 2022	61.99	62.49	61.37	61.83	290,101	-0.55(-0.88%)
Nov 25, 2022	61.85	62.79	61.85	62.38	154,719	+0.99(+1.61%)
Nov 23, 2022	61.43	61.92	60.99	61.40	466,827	-0.26(-0.42%)
Nov 22, 2022	61.40	62.03	61.11	61.66	318,487	+0.42(+0.68%)
Nov 21, 2022	60.44	61.40	60.44	61.24	369,620	+0.65(+1.08%)
Nov 18, 2022	60.95	61.40	60.23	60.59	495,309	+0.87(+1.45%)
Nov 17, 2022	59.99	59.99	58.63	59.72	378,011	+0.04(+0.06%)
Nov 16, 2022	58.98	59.77	58.56	59.68	326,073	+0.48(+0.82%)
Nov 15, 2022	58.24	59.55	57.60	59.20	556,453	+1.05(+1.81%)
Nov 14, 2022	57.21	58.95	56.62	58.14	618,503	+2.18(+3.90%)
Nov 11, 2022	56.53	56.59	55.36	55.96	609,108	-0.39(-0.69%)
Nov 10, 2022	54.55	56.41	53.75	56.35	597,796	+3.58(+6.78%)
Nov 09, 2022	49.90	52.94	49.49	52.77	532,050	+2.44(+4.86%)
Nov 08, 2022	50.59	50.81	49.83	50.33	259,694	+0.21(+0.42%)
Nov 07, 2022	50.90	50.98	49.20	50.12	312,122	-0.86(-1.68%)
Nov 04, 2022	49.97	51.08	49.79	50.97	284,356	+1.01(+2.03%)
Nov 03, 2022	50.25	50.75	49.63	49.96	420,063	-0.65(-1.29%)
Nov 02, 2022	51.64		50.61	50.61	357,850	-1.16(-2.24%)
Nov 01, 2022	52.15	52.15	51.47	51.78	240,166	-0.11(-0.21%)
Oct 31, 2022	52.66	52.66	51.50	51.89	388,866	-0.77(-1.47%)
Oct 28, 2022	50.74	52.70	50.73	52.66	371,673	+2.19(+4.35%)
Oct 27, 2022	50.15	50.96	50.15	50.47	370,516	+0.85(+1.71%)
Oct 26, 2022	49.61	50.00	48.93	49.62	456,653	+0.50(+1.01%)
Oct 25, 2022	48.40	49.63	48.27	49.12	416,769	+0.49(+1.00%)
Oct 24, 2022	48.47	49.09	48.28	48.63	555,206	+0.37(+0.76%)
Oct 21, 2022	47.03	48.59	46.81	48.26	596,091	+1.54(+3.30%)
Oct 20, 2022	47.39	47.46	46.20	46.72	506,554	-0.79(-1.67%)
Oct 19, 2022	47.13	47.95	46.58	47.52	671,972	-0.48(-1.00%)
Oct 18, 2022	47.71	48.59	47.44	48.00	436,944	+0.86(+1.82%)
Oct 17, 2022	45.84	47.43	45.84	47.14	478,594	+2.01(+4.45%)
Oct 14, 2022	45.90	46.31	44.98	45.13	337,068	-0.57(-1.25%)
Oct 13, 2022	44.14	45.89	44.05	45.70	393,750	+1.21(+2.72%)
Oct 12, 2022	45.28	45.31	44.23	44.49	366,402	-0.97(-2.13%)
Oct 11, 2022	44.57	46.09	44.33	45.46	468,367	+1.03(+2.32%)
Oct 10, 2022	45.00	45.37	44.22	44.43	313,206	-0.21(-0.48%)
Oct 07, 2022	45.89	46.08	44.44	44.64	513,478	-1.21(-2.63%)
Oct 06, 2022	47.23	47.23	45.67	45.85	317,660	-1.61(-3.40%)
Oct 05, 2022	47.87	47.90	47.00	47.46	293,990	-1.06(-2.19%)
Oct 04, 2022	47.54	48.66	47.54	48.52	370,022	+0.98(+2.06%)
Oct 03, 2022	46.73	47.66	46.01	47.54	504,904	+1.39(+3.02%)
Sep 30, 2022	47.56	47.69	46.00	46.15	638,301	-1.07(-2.27%)
Sep 29, 2022	48.97	49.41	46.97	47.22	398,746	-2.09(-4.24%)
Sep 28, 2022	49.45	49.87	48.57	49.31	393,643	+0.45(+0.92%)
Sep 27, 2022	50.60	50.73	48.80	48.86	307,879	-1.44(-2.86%)
Sep 26, 2022	51.43	51.63	50.15	50.30	235,741	-1.53(-2.95%)
Sep 23, 2022	52.10	52.16	51.21	51.83	288,808	-0.42(-0.81%)
Sep 22, 2022	52.56	52.63	52.04	52.26	216,080	-0.33(-0.63%)
Sep 21, 2022	53.99	54.27	52.51	52.59	395,872	-1.14(-2.13%)
Sep 20, 2022	53.95	53.95	53.30	53.73	243,816	-0.65(-1.19%)
Sep 19, 2022	53.34	54.40	53.14	54.38	239,403	+0.77(+1.44%)
Sep 16, 2022	53.61	53.82	53.23	53.60	700,199	-0.23(-0.43%)
Sep 15, 2022	54.26	54.32	53.49	53.83	314,323	-0.70(-1.29%)
Sep 14, 2022	54.59	55.04	54.22	54.53	241,003	+0.00(+0.00%)
Sep 13, 2022	55.58	55.70	54.25	54.53	323,521	-1.76(-3.13%)
Sep 12, 2022	56.26	56.70	55.89	56.29	369,693	+0.05(+0.08%)
Sep 09, 2022	55.82	56.69	55.71	56.25	304,324	+0.74(+1.33%)
Sep 08, 2022	55.16	55.87	55.04	55.51	252,770	+0.06(+0.12%)
Sep 07, 2022	54.74	55.52	54.74	55.45	232,385	+0.80(+1.47%)
Sep 06, 2022	55.75	56.00	54.42	54.64	363,874	-0.74(-1.33%)
Sep 02, 2022	55.70	56.35	55.16	55.38	472,680	+0.08(+0.15%)

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.