Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	61.27	61.46	60.47	60.63	450,908	-0.53(-0.87%)
Apr 27, 2018	60.70	61.45	60.66	61.16	253,420	+0.56(+0.93%)
Apr 26, 2018	59.81	60.70	59.51	60.60	261,266	+0.87(+1.46%)
Apr 25, 2018	59.28	59.80	58.96	59.73	359,129	+0.29(+0.49%)
Apr 24, 2018	58.52	59.60	58.43	59.43	293,084	+0.98(+1.67%)
Apr 23, 2018	58.17	58.66	58.01	58.46	210,348	+0.45(+0.78%)
Apr 20, 2018	58.39	58.44	57.91	58.01	183,708	-0.48(-0.83%)
Apr 19, 2018	58.43	58.54	57.92	58.49	215,291	+0.08(+0.14%)
Apr 18, 2018	58.92	59.34	58.40	58.41	551,801	-0.48(-0.81%)
Apr 17, 2018	58.14	58.95	57.89	58.89	293,647	+0.85(+1.46%)
Apr 16, 2018	57.09	58.05	57.04	58.04	428,746	+1.17(+2.05%)
Apr 13, 2018	56.84	57.15	56.74	56.87	246,449	+0.14(+0.25%)
Apr 12, 2018	57.20	57.43	56.37	56.73	391,296	-0.49(-0.86%)
Apr 11, 2018	57.15	57.40	56.87	57.22	302,857	+0.06(+0.10%)
Apr 10, 2018	57.65	57.65	56.97	57.16	608,970	+0.14(+0.25%)
Apr 09, 2018	57.02	57.37	56.66	57.02	349,861	+0.11(+0.20%)
Apr 06, 2018	56.94	57.26	56.64	56.91	434,485	+0.01(+0.01%)
Apr 05, 2018	56.67	57.09	55.87	56.90	179,477	+0.22(+0.39%)
Apr 04, 2018	56.43	56.89	56.12	56.68	217,877	+0.09(+0.15%)
Apr 03, 2018	56.15	56.89	55.93	56.59	483,691	+0.33(+0.59%)
Apr 02, 2018	57.42	57.65	55.86	56.26	386,324	-1.07(-1.87%)
Mar 29, 2018		57.33	57.33	57.33	0	+0.33(+0.58%)
Mar 28, 2018	56.98	57.53	56.70	57.00	345,887	+0.09(+0.15%)
Mar 27, 2018	56.47	57.50	55.99	56.91	361,551	+0.62(+1.10%)
Mar 26, 2018	55.87	56.40	55.65	56.29	332,048	+0.65(+1.17%)
Mar 23, 2018	56.49	57.10	55.59	55.64	373,213	-0.71(-1.25%)
Mar 22, 2018	56.53	57.62	56.34	56.35	327,473	-0.20(-0.35%)
Mar 21, 2018	56.50	57.06	56.26	56.55	232,391	+0.10(+0.17%)
Mar 20, 2018	56.37	56.94	56.14	56.45	346,859	-0.06(-0.11%)
Mar 19, 2018	56.48	56.77	55.82	56.51	421,900	+0.12(+0.21%)
Mar 16, 2018	55.24	56.50	55.15	56.39	718,839	+1.26(+2.29%)
Mar 15, 2018	54.98	55.32	54.55	55.13	626,148	+0.23(+0.42%)
Mar 14, 2018	54.63	55.19	54.41	54.90	250,979	+0.40(+0.74%)
Mar 13, 2018	54.63	54.99	54.12	54.50	385,474	-0.02(-0.04%)
Mar 12, 2018	54.04	54.67	54.01	54.52	494,734	+0.50(+0.93%)
Mar 09, 2018	53.80	54.48	53.64	54.02	281,082	+0.30(+0.56%)
Mar 08, 2018	53.95	54.29	53.67	53.72	600,972	-0.13(-0.24%)
Mar 07, 2018		54.16		53.85	702,223	+0.53(+1.00%)
Mar 06, 2018	54.35	54.40	53.22	53.32	10,617,973	-1.06(-1.96%)
Mar 05, 2018	54.18	54.53	53.89	54.38	776,696	-0.04(-0.07%)
Mar 02, 2018	54.39	54.66	53.86	54.42	260,396	-0.02(-0.03%)
Mar 01, 2018	54.13	55.20	54.08	54.43	332,416	+0.36(+0.66%)
Feb 28, 2018	54.53	54.87	54.06	54.08	530,852	-0.08(-0.15%)
Feb 27, 2018	55.28	55.59	54.13	54.16	241,728	-0.94(-1.71%)
Feb 26, 2018	55.55	55.57	54.89	55.10	223,349	-0.43(-0.77%)
Feb 23, 2018	54.33	55.53	54.27	55.53	281,486	+1.42(+2.63%)
Feb 22, 2018	53.90	54.65	53.61	54.11	358,178	+0.31(+0.58%)
Feb 21, 2018	54.57	54.86	53.78	53.80	552,348	-0.75(-1.37%)
Feb 20, 2018	54.69	54.92	54.16	54.55	438,503	-0.48(-0.87%)
Feb 16, 2018		55.02	55.02	55.02	0	+0.68(+1.26%)
Feb 15, 2018	54.86	54.86	53.32	54.34	497,344	+0.34(+0.63%)
Feb 14, 2018	54.29	54.52	53.79	54.00	580,521	-0.67(-1.22%)
Feb 13, 2018	54.49	54.96	53.92	54.66	339,834	-0.20(-0.37%)
Feb 12, 2018	55.00	55.07	54.00	54.87	355,308	-0.14(-0.26%)
Feb 09, 2018	54.11	55.41	54.11	55.01	489,644	+1.05(+1.94%)
Feb 08, 2018	54.01	54.60	53.19	53.96	578,671	-0.13(-0.25%)
Feb 07, 2018	53.56	53.78	53.56	54.10	432,315	+0.28(+0.53%)
Feb 06, 2018	53.69	53.94	52.45	53.81	810,899	-0.91(-1.67%)
Feb 05, 2018	55.15	55.37	54.21	54.73	228,461	-0.70(-1.26%)
Feb 02, 2018	55.74	55.98	55.30	55.43	382,533	-0.11(-0.20%)

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.