Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	56.82	57.12	56.17	57.02	285,321	+0.46(+0.82%)
Jan 30, 2018	56.39	56.39	56.39	56.56	199,021	+0.18(+0.32%)
Jan 29, 2018	57.17	57.17	56.37	56.37	211,977	-0.96(-1.67%)
Jan 26, 2018	57.86	57.86	56.89	57.34	231,737	-0.45(-0.78%)
Jan 25, 2018	56.86	57.82	56.86	57.78	336,499	+0.78(+1.37%)
Jan 24, 2018	57.77	58.22	56.98	57.00	387,653	-0.50(-0.88%)
Jan 23, 2018	56.81	57.82	56.56	57.51	492,910	+0.74(+1.30%)
Jan 22, 2018	56.91	57.37	56.58	56.77	333,553	+0.11(+0.19%)
Jan 19, 2018	57.68	57.78	56.52	56.66	654,513	-0.98(-1.69%)
Jan 18, 2018	57.85	58.28	57.52	57.63	532,712	-0.50(-0.85%)
Jan 17, 2018	57.85	58.26	57.48	58.13	380,983	+0.29(+0.50%)
Jan 16, 2018	57.73	58.16	57.49	57.84	440,124	+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	56.89	57.10	368,495	-0.14(-0.25%)
Jan 10, 2018	57.62	57.67	56.97	57.24	355,544	-0.52(-0.90%)
Jan 09, 2018	58.28	58.35	57.39	57.76	464,676	-0.53(-0.90%)
Jan 08, 2018	57.97	58.30	57.46	58.29	421,780	+0.39(+0.68%)
Jan 05, 2018	57.55	57.93	57.09	57.89	490,689	+0.50(+0.86%)
Jan 04, 2018	57.89	58.49	57.30	57.40	234,873	-0.38(-0.65%)
Jan 03, 2018	57.97	58.44	57.56	57.78	277,624	-0.31(-0.54%)
Jan 02, 2018	58.43	58.58	58.23	58.09	432,017	-0.44(-0.75%)
Dec 29, 2017		58.53	58.53	58.53	0	+0.04(+0.07%)
Dec 28, 2017	58.13	58.58	57.73	58.49	272,662	+0.47(+0.81%)
Dec 27, 2017	57.74	58.37	57.74	58.02	258,277	+0.53(+0.92%)
Dec 26, 2017	57.87	58.17	57.43	57.49	469,751	-0.32(-0.56%)
Dec 22, 2017	57.93	58.21	57.78	57.82	218,557	-0.12(-0.20%)
Dec 21, 2017	58.15	58.39	57.87	57.93	225,197	-0.42(-0.71%)
Dec 20, 2017	58.96	59.07	58.26	58.35	401,153	-0.49(-0.83%)
Dec 19, 2017	60.15	60.25	58.78	58.84	249,894	-1.26(-2.10%)
Dec 18, 2017	61.51	61.81	60.08	60.10	281,962	-1.22(-1.99%)
Dec 15, 2017	60.37	61.78	60.37	61.32	1,006,927	+0.90(+1.49%)
Dec 14, 2017	61.07	61.25	60.41	60.42	218,759	-0.63(-1.03%)
Dec 13, 2017	61.21	61.48	60.70	61.05	200,503	+0.15(+0.25%)
Dec 12, 2017	62.27	62.46	60.86	60.90	197,139	-1.41(-2.26%)
Dec 11, 2017	62.58	62.58	61.82	62.31	320,001	-0.13(-0.21%)
Dec 08, 2017	62.59	62.71	62.02	62.44	145,523	+0.00(+0.00%)
Dec 07, 2017	62.56	62.59	61.90		193,809	+0.00(+0.00%)
Dec 06, 2017	62.10	62.62	61.55	62.51	191,391	+0.61(+0.98%)
Dec 05, 2017	63.29	63.29	61.56	61.91	285,240	-1.37(-2.16%)
Dec 04, 2017	63.38	63.95	63.38	63.28	209,255	+0.14(+0.22%)
Dec 01, 2017	63.70	63.70	62.52	63.14	303,372	-0.23(-0.36%)
Nov 30, 2017	63.24	63.62	62.81	63.36	283,952	+0.31(+0.50%)
Nov 29, 2017	63.14	63.56	62.35	63.05	338,576	-0.08(-0.12%)
Nov 28, 2017	62.45	63.16	62.22	63.13	247,102	+0.92(+1.48%)
Nov 27, 2017	61.48	62.41	61.02	62.21	197,313	+0.67(+1.09%)
Nov 24, 2017	61.55	61.57	61.18	61.54	87,184	+0.24(+0.39%)
Nov 22, 2017	61.79	61.94	61.28	61.30	189,213	-0.50(-0.80%)
Nov 21, 2017	60.98	61.83	60.84	61.80	279,549	+0.84(+1.38%)
Nov 20, 2017	61.00	61.02	60.63	60.96	179,277	-0.05(-0.08%)
Nov 17, 2017	61.14	61.35	60.23	61.00	261,345	-0.40(-0.65%)
Nov 16, 2017	60.89	61.46	60.70	61.40	218,026	+0.49(+0.80%)
Nov 15, 2017	61.83	61.86	60.91	60.92	237,434	-0.87(-1.40%)
Nov 14, 2017	60.21	61.81	60.21	61.78	250,392	+1.55(+2.58%)
Nov 13, 2017	59.54	60.53	59.42	60.23	301,224	+0.55(+0.93%)
Nov 10, 2017	59.82	59.95	58.78	59.67	336,898	-0.46(-0.77%)
Nov 09, 2017	60.03	60.45	59.88	60.13	249,166	-0.21(-0.35%)
Nov 08, 2017	60.08	60.62	59.78	60.35	384,439	-0.04(-0.06%)
Nov 07, 2017	60.38	60.77	60.15	60.38	332,664	+0.13(+0.22%)
Nov 06, 2017	60.32	60.52	59.64	60.25	466,427	+0.12(+0.19%)
Nov 03, 2017	60.78	61.06	60.00	60.13	353,733	-0.89(-1.46%)
Nov 02, 2017	60.47	61.91	60.47	61.03	293,449	+0.59(+0.97%)

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.