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	56.70	57.00	345,887	+0.09(+0.15%)
Mar 27, 2018	56.47	57.50	55.99	56.91	361,551	+0.62(+1.10%)
Mar 26, 2018	55.87	56.40	55.65	56.29	332,048	+0.65(+1.17%)
Mar 23, 2018	56.49	57.10	55.59	55.64	373,213	-0.71(-1.25%)
Mar 22, 2018	56.53	57.62	56.34	56.35	327,473	-0.20(-0.35%)
Mar 21, 2018	56.50	57.06	56.26	56.55	232,391	+0.10(+0.17%)
Mar 20, 2018	56.37	56.94	56.14	56.45	346,859	-0.06(-0.11%)
Mar 19, 2018	56.48	56.77	55.82	56.51	421,900	+0.12(+0.21%)
Mar 16, 2018	55.24	56.50	55.15	56.39	718,839	+1.26(+2.29%)
Mar 15, 2018	54.98	55.32	54.55	55.13	626,148	+0.23(+0.42%)
Mar 14, 2018	54.63	55.19	54.41	54.90	250,979	+0.40(+0.74%)
Mar 13, 2018	54.63	54.99	54.12	54.50	385,474	-0.02(-0.04%)
Mar 12, 2018	54.04	54.67	54.01	54.52	494,734	+0.50(+0.93%)
Mar 09, 2018	53.80	54.48	53.64	54.02	281,082	+0.30(+0.56%)
Mar 08, 2018	53.95	54.29	53.67	53.72	600,972	-0.13(-0.24%)
Mar 07, 2018		54.16		53.85	702,223	+0.53(+1.00%)
Mar 06, 2018	54.35	54.40	53.22	53.32	10,617,973	-1.06(-1.96%)
Mar 05, 2018	54.18	54.53	53.89	54.38	776,696	-0.04(-0.07%)
Mar 02, 2018	54.39	54.66	53.86	54.42	260,396	-0.02(-0.03%)
Mar 01, 2018	54.13	55.20	54.08	54.43	332,416	+0.36(+0.66%)
Feb 28, 2018	54.53	54.87	54.06	54.08	530,852	-0.08(-0.15%)
Feb 27, 2018	55.28	55.59	54.13	54.16	241,728	-0.94(-1.71%)
Feb 26, 2018	55.55	55.57	54.89	55.10	223,349	-0.43(-0.77%)
Feb 23, 2018	54.33	55.53	54.27	55.53	281,486	+1.42(+2.63%)
Feb 22, 2018	53.90	54.65	53.61	54.11	358,178	+0.31(+0.58%)
Feb 21, 2018	54.57	54.86	53.78	53.80	552,348	-0.75(-1.37%)
Feb 20, 2018	54.69	54.92	54.16	54.55	438,503	-0.48(-0.87%)
Feb 16, 2018		55.02	55.02	55.02	0	+0.68(+1.26%)
Feb 15, 2018	54.86	54.86	53.32	54.34	497,344	+0.34(+0.63%)
Feb 14, 2018	54.29	54.52	53.79	54.00	580,521	-0.67(-1.22%)
Feb 13, 2018	54.49	54.96	53.92	54.66	339,834	-0.20(-0.37%)
Feb 12, 2018	55.00	55.07	54.00	54.87	355,308	-0.14(-0.26%)
Feb 09, 2018	54.11	55.41	54.11	55.01	489,644	+1.05(+1.94%)
Feb 08, 2018	54.01	54.60	53.19	53.96	578,671	-0.13(-0.25%)
Feb 07, 2018	53.56	53.78	53.56	54.10	432,315	+0.28(+0.53%)
Feb 06, 2018	53.69	53.94	52.45	53.81	810,899	-0.91(-1.67%)
Feb 05, 2018	55.15	55.37	54.21	54.73	228,461	-0.70(-1.26%)
Feb 02, 2018	55.74	55.98	55.30	55.43	382,533	-0.11(-0.20%)
Feb 01, 2018	56.81	57.10	55.31	55.54	317,391	-1.48(-2.60%)
Jan 31, 2018	56.81	57.12	56.17	57.02	285,332	+0.46(+0.82%)
Jan 30, 2018	56.39	56.39	56.39	56.55	199,029	+0.18(+0.32%)
Jan 29, 2018	57.17	57.17	56.37	56.37	211,985	-0.96(-1.67%)
Jan 26, 2018	57.86	57.86	56.89	57.33	231,746	-0.45(-0.78%)
Jan 25, 2018	56.86	57.81	56.86	57.78	336,512	+0.78(+1.37%)
Jan 24, 2018	57.77	58.22	56.98	57.00	387,667	-0.50(-0.88%)
Jan 23, 2018	56.81	57.82	56.55	57.51	492,928	+0.74(+1.30%)
Jan 22, 2018	56.91	57.36	56.58	56.77	333,565	+0.11(+0.19%)
Jan 19, 2018	57.68	57.78	56.51	56.66	654,537	-0.98(-1.69%)
Jan 18, 2018	57.85	58.28	57.52	57.63	532,732	-0.50(-0.85%)
Jan 17, 2018	57.85	58.25	57.48	58.13	380,997	+0.29(+0.50%)
Jan 16, 2018	57.73	58.16	57.49	57.84	440,140	+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	56.88	57.10	368,508	-0.14(-0.25%)
Jan 10, 2018	57.62	57.67	56.97	57.24	355,557	-0.52(-0.90%)
Jan 09, 2018	58.28	58.35	57.39	57.76	464,693	-0.53(-0.90%)
Jan 08, 2018	57.97	58.29	57.46	58.29	421,796	+0.39(+0.68%)
Jan 05, 2018	57.55	57.93	57.09	57.89	490,707	+0.50(+0.86%)
Jan 04, 2018	57.88	58.49	57.30	57.40	234,882	-0.38(-0.65%)
Jan 03, 2018	57.97	58.44	57.56	57.77	277,634	-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.