Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	52.09	52.52	51.74	52.14	348,725	+0.18(+0.34%)
Mar 30, 2017	52.26	52.26	51.52	51.96	236,616	-0.21(-0.40%)
Mar 29, 2017	52.53	52.54	51.98	52.17	359,302	-0.47(-0.89%)
Mar 28, 2017	52.36	52.66	52.13	52.64	196,515	+0.16(+0.31%)
Mar 27, 2017	52.20	52.63	51.84	52.48	283,776	+0.18(+0.34%)
Mar 24, 2017	51.87	52.49	51.76	52.30	197,107	+0.32(+0.62%)
Mar 23, 2017	51.78	52.32	51.41	51.98	200,299	+0.06(+0.12%)
Mar 22, 2017	51.75	52.18	51.51	51.92	282,342	+0.25(+0.48%)
Mar 21, 2017	51.22	51.91	51.00	51.67	235,073	+0.48(+0.93%)
Mar 20, 2017	52.07	52.07	50.81	51.19	213,570	-0.69(-1.34%)
Mar 17, 2017	51.22	52.06	51.22	51.89	814,667	+0.55(+1.08%)
Mar 16, 2017	51.62	51.68	51.12	51.33	252,720	-0.18(-0.36%)
Mar 15, 2017	50.58	51.75	50.48	51.52	362,966	+1.17(+2.32%)
Mar 14, 2017	50.24	50.51	50.10	50.35	222,135	+0.05(+0.09%)
Mar 13, 2017		50.30	49.81	50.30	257,681	+0.18(+0.37%)
Mar 10, 2017	49.94	50.22	49.83	50.11	304,942	+0.38(+0.76%)
Mar 09, 2017	50.23	50.59	49.71	49.74	456,302	-0.47(-0.94%)
Mar 08, 2017	51.03	51.17	50.20	50.21	245,616	-1.26(-2.44%)
Mar 07, 2017	51.56	51.86	51.43	51.46	377,884	-0.25(-0.48%)
Mar 06, 2017	51.75	51.92	51.46	51.71	323,637	-0.14(-0.27%)
Mar 03, 2017	51.71	51.91	51.12	51.85	437,239	+0.19(+0.37%)
Mar 02, 2017	51.63	52.12	51.55	51.65	254,722	-0.08(-0.16%)
Mar 01, 2017	51.38	52.20	51.05	51.74	373,812	-0.02(-0.03%)
Feb 28, 2017	51.49	51.99	51.49	51.75	336,798	+0.05(+0.10%)
Feb 27, 2017	51.61	51.75	51.40	51.70	344,682	+0.01(+0.01%)
Feb 24, 2017	51.43	51.79	51.28	51.69	734,081	+0.29(+0.55%)
Feb 23, 2017	51.52	51.67	50.96	51.41	565,587	+0.20(+0.39%)
Feb 22, 2017	51.67	51.75	51.06	51.21	332,303	-0.43(-0.84%)
Feb 21, 2017	51.22	51.68	50.92	51.64	385,279	+0.36(+0.71%)
Feb 17, 2017		51.28	51.28	51.28	0	+0.27(+0.53%)
Feb 16, 2017	50.55	51.11	50.53	51.01	231,978	+0.41(+0.81%)
Feb 15, 2017	50.75	50.80	49.79	50.60	267,017	+0.45(+0.91%)
Feb 14, 2017	50.35	50.35	49.78	50.15	251,515	-0.20(-0.40%)
Feb 13, 2017	50.52	50.52	50.19	50.35	242,569	+0.01(+0.02%)
Feb 10, 2017	50.21	50.62	49.85	50.33	208,470	+0.20(+0.40%)
Feb 09, 2017	50.12	50.79	50.01	50.14	196,941	-0.13(-0.26%)
Feb 08, 2017	50.20	50.59	49.84	50.27	223,638	+0.21(+0.43%)
Feb 07, 2017	50.22	50.34	49.91	50.05	195,142	-0.17(-0.33%)
Feb 06, 2017	50.62	50.62	49.90	50.22	216,095	-0.09(-0.18%)
Feb 03, 2017	49.96	50.32	49.68	50.31	252,347	+0.47(+0.95%)
Feb 02, 2017	49.58	49.86	49.05	49.84	217,460	+0.50(+1.01%)
Feb 01, 2017	49.56	49.91	49.09	49.34	354,004	-0.57(-1.15%)
Jan 31, 2017	49.23	50.01	48.85	49.91	325,990	+0.75(+1.52%)
Jan 30, 2017	49.30	49.30	48.54	49.17	339,120	-0.07(-0.14%)
Jan 27, 2017	49.65	49.73	49.07	49.23	170,944	-0.17(-0.34%)
Jan 26, 2017	49.23	49.72	48.88	49.40	276,398	+0.24(+0.50%)
Jan 25, 2017	48.31	49.45	47.42	49.16	579,716	+1.09(+2.27%)
Jan 24, 2017	47.45	48.13	47.45	48.07	272,438	+0.57(+1.21%)
Jan 23, 2017	48.02	48.14	47.39	47.49	145,791	-0.41(-0.86%)
Jan 20, 2017	47.72	48.24	47.72	47.91	243,366	+0.11(+0.22%)
Jan 19, 2017	48.19	48.29	47.68	47.80	170,952	-0.58(-1.20%)
Jan 18, 2017	48.00	48.40	47.93	48.38	210,675	+0.21(+0.44%)
Jan 17, 2017	48.12	48.58	47.97	48.16	171,782	+0.29(+0.61%)
Jan 13, 2017		47.87	47.87	47.87	0	-0.18(-0.38%)
Jan 12, 2017	48.23	48.26	47.69	48.06	310,907	-0.19(-0.40%)
Jan 11, 2017	47.62	48.33	47.57	48.25	306,609	+0.66(+1.38%)
Jan 10, 2017	47.57	47.86	47.08	47.59	411,318	-0.01(-0.02%)
Jan 09, 2017	48.73	48.76	47.44	47.60	258,967	-1.01(-2.07%)
Jan 06, 2017	48.59	48.82	48.41	48.61	378,446	-0.11(-0.24%)
Jan 05, 2017	49.12	49.14	48.57	48.72	189,656	-0.31(-0.64%)
Jan 04, 2017	48.84	49.23	48.68	49.04	298,498	+0.41(+0.85%)

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.