Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	48.07	48.26	47.21	47.22	354,911	-1.47(-3.03%)
Nov 29, 2016	48.80	49.17	48.32	48.69	307,802	-0.19(-0.39%)
Nov 28, 2016	48.24	49.32	47.95	48.88	348,920	+0.81(+1.68%)
Nov 25, 2016	47.55	48.08	47.55	48.08	100,003	+0.64(+1.35%)
Nov 23, 2016		47.43	47.43	47.43	0	-0.36(-0.75%)
Nov 22, 2016	47.07	47.81	46.90	47.79	196,608	+0.89(+1.91%)
Nov 21, 2016	46.78	46.94	46.45	46.90	299,549	+0.36(+0.77%)
Nov 18, 2016	46.42	46.90	46.30	46.54	339,988	+0.14(+0.30%)
Nov 17, 2016	46.68	46.98	46.07	46.40	283,523	-0.28(-0.59%)
Nov 16, 2016	47.03	47.31	46.23	46.68	406,981	-0.35(-0.75%)
Nov 15, 2016	46.39	47.05	46.07	47.03	304,136	+0.77(+1.67%)
Nov 14, 2016	45.56	46.39	44.87	46.26	294,916	+0.61(+1.34%)
Nov 11, 2016	44.65	46.19	44.47	45.65	474,637	+1.02(+2.29%)
Nov 10, 2016	45.06	45.19	43.14	44.62	508,199	-0.37(-0.81%)
Nov 09, 2016	44.75	45.25	44.36	44.99	378,098	-0.70(-1.54%)
Nov 08, 2016	45.53	46.03	45.33	45.69	185,722	+0.17(+0.37%)
Nov 07, 2016	45.02	45.56	44.04	45.53	364,703	+0.89(+1.98%)
Nov 04, 2016	46.34	46.34	44.38	44.64	375,275	-0.33(-0.72%)
Nov 03, 2016	44.42	45.15	44.07	44.97	213,151	+0.25(+0.56%)
Nov 02, 2016	45.11	45.20	44.50	44.72	186,310	-0.45(-0.99%)
Nov 01, 2016	46.34	46.34	45.14	45.16	288,493	-1.24(-2.68%)
Oct 31, 2016	45.22	46.49	45.18	46.41	361,823	+1.28(+2.84%)
Oct 28, 2016	44.99	45.30	44.66	45.13	302,285	+0.15(+0.34%)
Oct 27, 2016	45.09	45.28	44.74	44.97	182,370	-0.33(-0.74%)
Oct 26, 2016	45.53	45.63	45.14	45.31	190,968	-0.23(-0.50%)
Oct 25, 2016	45.03	45.54	44.98	45.53	165,677	+0.42(+0.94%)
Oct 24, 2016	45.38	45.46	44.87	45.11	309,397	+0.02(+0.03%)
Oct 21, 2016	44.72	45.21	44.65	45.10	336,654	+0.09(+0.20%)
Oct 20, 2016	44.93	45.11	44.63	45.00	194,389	+0.20(+0.44%)
Oct 19, 2016	44.74	44.91	44.22	44.81	262,674	+0.14(+0.32%)
Oct 18, 2016	44.05	44.68	43.73	44.66	413,419	+0.79(+1.79%)
Oct 17, 2016	43.74	43.96	43.70	43.88	161,869	+0.28(+0.64%)
Oct 14, 2016	43.79	44.11	43.53	43.60	141,652	-0.36(-0.81%)
Oct 13, 2016	43.53	44.35	43.51	43.95	248,750	+0.45(+1.03%)
Oct 12, 2016	43.09	43.54	42.89	43.51	318,247	+0.49(+1.14%)
Oct 11, 2016	43.66	43.69	42.83	43.01	241,231	-0.70(-1.59%)
Oct 10, 2016	43.13	43.74	43.11	43.71	162,511	+0.51(+1.17%)
Oct 07, 2016	43.47	43.67	43.19	43.20	351,285	+0.08(+0.18%)
Oct 06, 2016	43.10	43.37	42.85	43.13	226,963	-0.11(-0.26%)
Oct 05, 2016	43.55	43.68	43.04	43.24	335,950	-0.20(-0.47%)
Oct 04, 2016	44.73	44.88	43.16	43.44	241,779	-1.39(-3.11%)
Oct 03, 2016	45.09	45.09	44.39	44.84	311,741	-0.30(-0.67%)
Sep 30, 2016	45.57	45.62	44.78	45.14	227,789	-0.19(-0.42%)
Sep 29, 2016	45.93	45.93	45.03	45.33	136,884	-0.71(-1.55%)
Sep 28, 2016	46.10	46.27	45.50	46.04	174,497	-0.08(-0.18%)
Sep 27, 2016	46.69	46.88	46.02	46.12	270,925	-0.55(-1.17%)
Sep 26, 2016	47.16	47.16	46.67	46.67	256,827	-0.44(-0.93%)
Sep 23, 2016	47.40	47.40	47.10	47.11	198,600	-0.36(-0.77%)
Sep 22, 2016	47.30	47.47	47.03	47.47	260,031	+0.39(+0.82%)
Sep 21, 2016	46.11	47.16	45.79	47.09	212,272	+1.20(+2.62%)
Sep 20, 2016	46.27	46.44	45.87	45.88	172,468	-0.11(-0.23%)
Sep 19, 2016	45.81	46.03	45.53	45.99	220,104	+0.17(+0.38%)
Sep 16, 2016	45.05	45.84	44.63	45.81	988,830	+0.76(+1.70%)
Sep 15, 2016	44.25	45.19	44.22	45.05	284,634	+0.74(+1.67%)
Sep 14, 2016	44.64	44.81	44.07	44.31	541,011	-0.14(-0.31%)
Sep 13, 2016	44.99	45.13	44.38	44.44	568,924	-0.82(-1.81%)
Sep 12, 2016	44.63	45.41	44.63	45.26	443,446	+0.48(+1.08%)
Sep 09, 2016	46.42	46.42	44.76	44.78	203,014	-2.02(-4.32%)
Sep 08, 2016	46.52	46.91	46.41	46.80	203,666	+0.15(+0.32%)
Sep 07, 2016	46.37	46.78	46.17	46.65	279,041	+0.21(+0.46%)
Sep 06, 2016	46.16	46.50	45.91	46.44	251,817	+0.62(+1.36%)
Sep 02, 2016	45.16	45.81	45.81	45.81	215,284	+0.82(+1.82%)

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.