Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.04	34.15	33.91	34.11	320,986	+0.11(+0.32%)
May 29, 2014	34.18	34.23	33.96	34.00	263,766	-0.22(-0.64%)
May 28, 2014	34.33	34.43	34.13	34.22	380,951	-0.20(-0.58%)
May 27, 2014	34.27	34.51	34.14	34.42	450,757	+0.39(+1.15%)
May 23, 2014	33.82	34.03	34.03	34.03	392,398	+0.23(+0.68%)
May 22, 2014	33.36	33.84	33.36	33.80	139,741	+0.40(+1.20%)
May 21, 2014	33.43	33.43	33.04	33.40	278,919	+0.02(+0.06%)
May 20, 2014	33.45	33.60	32.98	33.38	419,859	-0.09(-0.27%)
May 19, 2014	33.85	33.85	33.43	33.47	252,611	-0.43(-1.28%)
May 16, 2014	33.54	33.91	33.49	33.90	271,753	+0.25(+0.76%)
May 15, 2014	33.72	33.90	33.54	33.65	268,888	-0.21(-0.63%)
May 14, 2014	33.83	34.06	33.66	33.86	282,845	-0.01(-0.02%)
May 13, 2014	34.08	34.24	33.65	33.87	286,040	-0.16(-0.46%)
May 12, 2014	34.18	34.26	33.98	34.02	386,276	-0.09(-0.26%)
May 09, 2014	34.36	34.53	34.01	34.11	237,654	-0.35(-1.01%)
May 08, 2014	34.89	35.06	34.36	34.46	232,553	-0.38(-1.09%)
May 07, 2014	34.13	34.91	34.08	34.84	298,530	+0.79(+2.32%)
May 06, 2014	34.21	34.37	33.86	34.05	356,944	-0.35(-1.01%)
May 05, 2014	34.06	34.45	33.95	34.40	234,002	+0.12(+0.36%)
May 02, 2014	34.94	34.98	34.19	34.28	325,534	-0.71(-2.02%)
May 01, 2014	35.24	35.24	34.60	34.98	409,884	-0.22(-0.62%)
Apr 30, 2014	34.91	35.35	34.91	35.20	687,519	+0.33(+0.96%)
Apr 29, 2014	35.30	35.50	34.81	34.87	337,759	-0.43(-1.21%)
Apr 28, 2014	35.21	35.42	35.04	35.30	374,918	+0.28(+0.80%)
Apr 25, 2014	34.98	35.19	34.81	35.02	209,438	+0.03(+0.10%)
Apr 24, 2014	35.11	35.11	34.85	34.98	224,213	+0.00(+0.00%)
Apr 23, 2014	35.25	35.57	34.94	34.98	203,915	-0.24(-0.69%)
Apr 22, 2014	35.02	35.31	34.78	35.23	425,225	+0.22(+0.62%)
Apr 21, 2014	35.04	35.23	34.81	35.01	344,776	+0.07(+0.21%)
Apr 17, 2014	35.11	34.94	34.94	34.94	324,081	-0.18(-0.52%)
Apr 16, 2014	35.15	35.23	34.80	35.12	281,068	+0.28(+0.80%)
Apr 15, 2014	34.70	35.06	34.37	34.84	437,319	+0.14(+0.41%)
Apr 14, 2014	34.99	35.04	34.49	34.70	428,668	-0.03(-0.08%)
Apr 11, 2014	34.70	35.06	34.51	34.72	325,465	-0.17(-0.49%)
Apr 10, 2014	35.15	35.43	34.68	34.89	599,470	-0.36(-1.02%)
Apr 09, 2014	35.60	35.70	34.94	35.26	198,880	-0.24(-0.67%)
Apr 08, 2014	35.06	35.56	34.92	35.49	252,575	+0.44(+1.24%)
Apr 07, 2014	35.15	35.29	34.98	35.06	276,875	-0.16(-0.44%)
Apr 04, 2014	35.61	35.70	35.05	35.21	299,634	-0.17(-0.48%)
Apr 03, 2014	35.41	35.57	35.29	35.38	236,978	-0.06(-0.17%)
Apr 02, 2014	35.47	35.60	35.21	35.45	231,733	-0.05(-0.13%)
Apr 01, 2014	35.68	35.73	35.32	35.49	230,079	-0.16(-0.44%)
Mar 31, 2014	35.45	35.86	35.17	35.65	321,751	+0.45(+1.27%)
Mar 28, 2014	35.27	35.39	35.04	35.20	198,669	-0.07(-0.19%)
Mar 27, 2014	35.17	35.36	34.96	35.27	438,042	+0.05(+0.15%)
Mar 26, 2014	35.77	35.77	35.18	35.21	369,493	-0.33(-0.92%)
Mar 25, 2014	35.37	35.63	35.23	35.54	371,569	+0.28(+0.79%)
Mar 24, 2014	35.37	35.50	35.00	35.26	402,099	+0.05(+0.14%)
Mar 21, 2014	34.42	35.38	33.66	35.21	1,000,304	+0.69(+1.99%)
Mar 20, 2014	34.60	34.60	34.23	34.53	275,566	-0.13(-0.37%)
Mar 19, 2014	34.85	34.96	34.44	34.66	488,090	-0.24(-0.68%)
Mar 18, 2014	34.64	35.02	34.45	34.89	323,461	+0.25(+0.73%)
Mar 17, 2014	34.77	34.88	34.38	34.64	361,023	+0.10(+0.30%)
Mar 14, 2014	34.49	34.87	34.45	34.54	278,084	+0.07(+0.20%)
Mar 13, 2014	34.19	34.63	34.14	34.47	331,716	+0.33(+0.98%)
Mar 12, 2014	33.90	34.16	33.89	34.14	434,640	+0.16(+0.48%)
Mar 11, 2014	34.26	34.48	33.94	33.98	275,651	-0.23(-0.68%)
Mar 10, 2014	34.15	34.45	34.15	34.21	324,206	+0.07(+0.22%)
Mar 07, 2014	34.14	34.26	33.73	34.13	613,580	+0.16(+0.46%)
Mar 06, 2014	34.17	34.30	33.80	33.98	466,902	-0.21(-0.62%)
Mar 05, 2014	34.38	34.47	34.13	34.19	279,392	-0.35(-1.02%)
Mar 04, 2014	34.32	34.68	34.14	34.54	430,606	+0.50(+1.46%)

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.