Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	60.59	60.77	59.80	59.96	455,971	-0.53(-0.87%)
Apr 27, 2018	60.03	60.76	59.98	60.48	256,265	+0.56(+0.93%)
Apr 26, 2018	59.14	60.03	58.85	59.93	264,199	+0.86(+1.46%)
Apr 25, 2018	58.62	59.13	58.30	59.06	363,161	+0.29(+0.49%)
Apr 24, 2018	57.87	58.94	57.78	58.77	296,374	+0.97(+1.67%)
Apr 23, 2018	57.53	58.01	57.37	57.81	212,709	+0.45(+0.78%)
Apr 20, 2018	57.75	57.79	57.27	57.36	185,770	-0.48(-0.83%)
Apr 19, 2018	57.78	57.89	57.28	57.84	217,709	+0.08(+0.14%)
Apr 18, 2018	58.26	58.68	57.75	57.76	557,996	-0.47(-0.81%)
Apr 17, 2018	57.49	58.30	57.25	58.23	296,944	+0.84(+1.46%)
Apr 16, 2018	56.45	57.40	56.40	57.39	433,560	+1.15(+2.05%)
Apr 13, 2018	56.21	56.51	56.11	56.24	249,216	+0.14(+0.25%)
Apr 12, 2018	56.56	56.79	55.74	56.10	395,689	-0.49(-0.86%)
Apr 11, 2018	56.51	56.77	56.24	56.58	306,257	+0.05(+0.10%)
Apr 10, 2018	57.01	57.01	56.34	56.53	615,807	+0.14(+0.25%)
Apr 09, 2018	56.39	56.73	56.03	56.39	353,789	+0.11(+0.20%)
Apr 06, 2018	56.31	56.62	56.01	56.28	439,363	+0.01(+0.01%)
Apr 05, 2018	56.04	56.45	55.25	56.27	181,492	+0.22(+0.39%)
Apr 04, 2018	55.80	56.26	55.50	56.05	220,324	+0.09(+0.15%)
Apr 03, 2018	55.53	56.26	55.31	55.96	489,121	+0.33(+0.59%)
Apr 02, 2018	56.78	57.01	55.24	55.64	390,662	-1.06(-1.87%)
Mar 29, 2018		56.69	56.69	56.69	0	+0.33(+0.58%)
Mar 28, 2018	56.35	56.89	56.07	56.36	349,771	+0.09(+0.15%)
Mar 27, 2018	55.85	56.86	55.37	56.28	365,610	+0.61(+1.10%)
Mar 26, 2018	55.25	55.78	55.03	55.67	335,776	+0.64(+1.17%)
Mar 23, 2018	55.86	56.47	54.98	55.02	377,403	-0.70(-1.25%)
Mar 22, 2018	55.90	56.98	55.71	55.72	331,150	-0.20(-0.35%)
Mar 21, 2018	55.87	56.43	55.63	55.92	235,001	+0.09(+0.17%)
Mar 20, 2018	55.74	56.31	55.52	55.82	350,753	-0.06(-0.11%)
Mar 19, 2018	55.85	56.14	55.20	55.89	426,637	+0.12(+0.21%)
Mar 16, 2018	54.62	55.87	54.54	55.77	726,909	+1.25(+2.29%)
Mar 15, 2018	54.37	54.70	53.94	54.52	633,178	+0.23(+0.42%)
Mar 14, 2018	54.03	54.58	53.81	54.29	253,796	+0.40(+0.74%)
Mar 13, 2018	54.03	54.38	53.52	53.89	389,801	-0.02(-0.04%)
Mar 12, 2018	53.44	54.07	53.41	53.92	500,288	+0.49(+0.93%)
Mar 09, 2018	53.20	53.88	53.05	53.42	284,237	+0.30(+0.56%)
Mar 08, 2018	53.35	53.69	53.08	53.12	607,719	-0.13(-0.24%)
Mar 07, 2018		53.56		53.25	710,106	+0.53(+1.00%)
Mar 06, 2018	53.74	53.79	52.63	52.72	10,737,181	-1.05(-1.96%)
Mar 05, 2018	53.58	53.93	53.29	53.78	785,416	-0.04(-0.07%)
Mar 02, 2018	53.78	54.06	53.26	53.81	263,320	-0.02(-0.03%)
Mar 01, 2018	53.53	54.59	53.48	53.83	336,148	+0.35(+0.66%)
Feb 28, 2018	53.92	54.26	53.46	53.48	536,812	-0.08(-0.15%)
Feb 27, 2018	54.67	54.98	53.53	53.56	244,442	-0.93(-1.71%)
Feb 26, 2018	54.93	54.95	54.29	54.49	225,857	-0.42(-0.77%)
Feb 23, 2018	53.73	54.91	53.67	54.91	284,646	+1.40(+2.62%)
Feb 22, 2018	53.30	54.04	53.01	53.51	362,200	+0.31(+0.58%)
Feb 21, 2018	53.96	54.25	53.18	53.20	558,549	-0.74(-1.37%)
Feb 20, 2018	54.08	54.31	53.56	53.94	443,426	-0.47(-0.87%)
Feb 16, 2018		54.41	54.41	54.41	0	+0.67(+1.26%)
Feb 15, 2018	54.25	54.25	52.73	53.74	502,928	+0.34(+0.63%)
Feb 14, 2018	53.69	53.92	53.19	53.40	587,039	-0.66(-1.22%)
Feb 13, 2018	53.89	54.35	53.32	54.06	343,649	-0.20(-0.37%)
Feb 12, 2018	54.38	54.46	53.40	54.26	359,297	-0.14(-0.26%)
Feb 09, 2018	53.51	54.80	53.51	54.40	495,141	+1.04(+1.94%)
Feb 08, 2018	53.41	54.00	52.60	53.37	585,168	-0.13(-0.25%)
Feb 07, 2018	52.97	53.19	52.97	53.50	437,169	+0.28(+0.53%)
Feb 06, 2018	53.09	53.34	51.87	53.22	820,003	-0.90(-1.67%)
Feb 05, 2018	54.54	54.76	53.61	54.12	231,025	-0.69(-1.26%)
Feb 02, 2018	55.12	55.36	54.69	54.81	386,828	-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.