Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	61.30	61.73	60.78	61.19	270,826	-0.17(-0.28%)
Jun 28, 2018	61.69	62.14	61.16	61.36	384,640	-0.16(-0.26%)
Jun 27, 2018	61.51	61.62	61.04	61.52	313,836	-0.06(-0.10%)
Jun 26, 2018	61.10	62.02	60.93	61.58	219,088	+0.35(+0.57%)
Jun 25, 2018	60.38	61.33	60.38	61.23	287,995	+0.92(+1.52%)
Jun 22, 2018	60.17	60.59	59.90	60.32	469,385	+0.26(+0.43%)
Jun 21, 2018	59.82	60.33	59.72	60.06	165,617	+0.12(+0.20%)
Jun 20, 2018	59.63	60.01	59.28	59.94	238,622	+0.37(+0.62%)
Jun 19, 2018		59.65	58.55	59.57	235,964	+1.02(+1.74%)
Jun 18, 2018	57.84	58.63	57.75	58.55	224,749	+0.76(+1.31%)
Jun 15, 2018		57.92	57.54	57.79	535,182	+0.25(+0.43%)
Jun 14, 2018	57.25	57.57	56.96	57.54	538,123	+0.50(+0.87%)
Jun 13, 2018	57.39	57.79	56.97	57.04	288,949	-0.18(-0.32%)
Jun 12, 2018	56.00	57.26	56.00	57.23	362,600	+1.17(+2.09%)
Jun 11, 2018	56.93	57.43	55.69	56.06	466,072	-1.73(-3.00%)
Jun 08, 2018	58.12	58.41	57.56	57.79	188,234	-0.21(-0.35%)
Jun 07, 2018	57.95	58.51	57.65	57.99	319,362	+0.28(+0.49%)
Jun 06, 2018			57.53	57.71	229,222	-1.59(-2.68%)
Jun 05, 2018	59.91	59.91	59.07	59.30	184,784	-0.48(-0.81%)
Jun 04, 2018	60.40	60.51	59.49	59.78	202,224	-0.39(-0.64%)
Jun 01, 2018	60.75	60.75	59.80	60.17	221,855	-0.55(-0.91%)
May 31, 2018	61.63	61.63	60.71	60.72	311,163	-0.74(-1.21%)
May 30, 2018	60.59	61.75	60.40	61.46	257,636	+0.80(+1.32%)
May 29, 2018	60.07	61.10	59.70	60.66	418,678	+0.59(+0.99%)
May 25, 2018		60.07	60.07	60.07	0	+0.09(+0.16%)
May 24, 2018	59.41	60.00	59.21	59.98	201,863	+0.51(+0.86%)
May 23, 2018	59.48	60.14	59.23	59.46	292,737	+0.21(+0.36%)
May 22, 2018	59.15	59.64	58.97	59.25	153,051	+0.09(+0.16%)
May 21, 2018	59.14	59.28	58.71	59.15	254,213	+0.28(+0.47%)
May 18, 2018	58.86	59.07	58.42	58.88	922,741	+0.39(+0.66%)
May 17, 2018	58.93	59.12	58.30	58.49	299,155	-0.30(-0.51%)
May 16, 2018	59.28	59.39	58.56	58.79	360,686	-0.49(-0.83%)
May 15, 2018	59.92	60.03	59.02	59.28	357,511	-0.79(-1.32%)
May 14, 2018	61.06	61.26	59.95	60.07	438,548	-0.96(-1.58%)
May 11, 2018	60.69	61.22	60.46	61.04	194,772	+0.35(+0.58%)
May 10, 2018	60.46	60.76	59.92	60.68	185,595	+0.60(+0.99%)
May 09, 2018	60.35	60.38	59.62	60.09	269,664	-0.31(-0.51%)
May 08, 2018	61.79	61.79	60.24	60.39	399,228	-1.49(-2.41%)
May 07, 2018	62.07	62.31	61.48	61.88	370,206	-0.60(-0.95%)
May 04, 2018	61.85	62.67	61.57	62.48	274,618	+0.65(+1.05%)
May 03, 2018	60.77	61.86	59.74	61.83	379,098	+1.11(+1.84%)
May 02, 2018	59.90	60.94	59.42	60.71	419,874	+0.84(+1.40%)
May 01, 2018	59.91	60.23	59.45	59.87	210,192	-0.09(-0.14%)
Apr 30, 2018	60.60	60.78	59.80	59.96	455,954	-0.53(-0.87%)
Apr 27, 2018	60.03	60.77	59.98	60.49	256,255	+0.56(+0.93%)
Apr 26, 2018	59.14	60.03	58.85	59.93	264,189	+0.86(+1.46%)
Apr 25, 2018	58.63	59.14	58.31	59.07	363,147	+0.29(+0.49%)
Apr 24, 2018	57.87	58.94	57.78	58.78	296,363	+0.97(+1.67%)
Apr 23, 2018	57.53	58.01	57.37	57.81	212,701	+0.45(+0.78%)
Apr 20, 2018	57.75	57.80	57.27	57.36	185,763	-0.48(-0.83%)
Apr 19, 2018	57.78	57.89	57.28	57.84	217,700	+0.08(+0.14%)
Apr 18, 2018	58.27	58.68	57.76	57.76	557,975	-0.47(-0.81%)
Apr 17, 2018	57.50	58.30	57.25	58.23	296,933	+0.84(+1.46%)
Apr 16, 2018	56.45	57.40	56.41	57.40	433,544	+1.15(+2.05%)
Apr 13, 2018	56.21	56.52	56.11	56.24	249,207	+0.14(+0.25%)
Apr 12, 2018	56.56	56.79	55.75	56.10	395,674	-0.49(-0.86%)
Apr 11, 2018	56.52	56.77	56.25	56.59	306,246	+0.05(+0.10%)
Apr 10, 2018	57.01	57.01	56.34	56.53	615,784	+0.14(+0.25%)
Apr 09, 2018	56.39	56.74	56.03	56.39	353,776	+0.11(+0.20%)
Apr 06, 2018	56.31	56.63	56.01	56.28	439,347	+0.01(+0.01%)
Apr 05, 2018	56.05	56.45	55.25	56.27	181,485	+0.22(+0.39%)
Apr 04, 2018	55.80	56.26	55.50	56.05	220,315	+0.09(+0.15%)
Apr 03, 2018	55.53	56.26	55.32	55.97	489,103	+0.33(+0.59%)

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.