Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	46.45	46.87	46.02	46.48	327,584	+0.03(+0.06%)
Jun 29, 2020	45.21	46.49	44.96	46.46	332,184	+1.79(+4.00%)
Jun 26, 2020	44.83	45.44	43.92	44.67	656,624	-0.44(-0.98%)
Jun 25, 2020	45.78	45.78	44.39	45.11	308,552	-0.72(-1.56%)
Jun 24, 2020	45.55	46.03	44.89	45.83	359,915	-0.36(-0.77%)
Jun 23, 2020	47.32	47.32	45.37	46.18	331,995	-0.38(-0.82%)
Jun 22, 2020	46.35	47.27	45.43	46.57	430,889	+0.20(+0.42%)
Jun 19, 2020	48.15	48.63	46.28	46.37	929,659	-1.56(-3.25%)
Jun 18, 2020	47.56	48.05	47.02	47.93	354,239	-0.14(-0.30%)
Jun 17, 2020	49.33	49.76	47.68	48.07	495,249	-1.25(-2.54%)
Jun 16, 2020	51.30	51.92	49.02	49.33	488,484	-0.39(-0.79%)
Jun 15, 2020	47.73	50.11	47.30	49.72	349,248	+0.58(+1.18%)
Jun 12, 2020	50.30	50.53	47.84	49.14	370,783	+0.37(+0.77%)
Jun 11, 2020	51.07	51.55	48.40	48.76	432,871	-4.11(-7.78%)
Jun 10, 2020	53.59	53.88	52.71	52.87	463,299	-0.91(-1.69%)
Jun 09, 2020	53.42	54.16	52.41	53.79	439,167	-0.40(-0.74%)
Jun 08, 2020	53.89	54.79	53.70	54.19	455,400	+0.66(+1.24%)
Jun 05, 2020	53.03	55.24	52.84	53.52	623,728	+1.97(+3.81%)
Jun 04, 2020	51.55	51.63	50.22	51.56	353,310	-0.44(-0.85%)
Jun 03, 2020	51.65	52.70	51.65	52.00	464,648	+1.02(+2.00%)
Jun 02, 2020	50.88	51.30	50.42	50.98	553,438	+0.59(+1.17%)
Jun 01, 2020	49.42	51.10	49.42	50.39	801,699	+0.40(+0.80%)
May 29, 2020	48.23	50.21	47.98	49.99	629,837	+1.08(+2.21%)
May 28, 2020	50.45	50.45	48.71	48.91	529,503	-0.64(-1.29%)
May 27, 2020	48.43	49.73	48.22	49.55	619,161	+2.37(+5.03%)
May 26, 2020	46.81	47.78	46.81	47.17	515,653	+1.64(+3.61%)
May 22, 2020	45.61	45.82	44.96	45.53	385,938	+0.05(+0.11%)
May 21, 2020	45.67	46.50	45.41	45.48	504,938	-0.52(-1.13%)
May 20, 2020	45.50	46.27	45.16	46.00	378,849	+1.20(+2.68%)
May 19, 2020	45.18	45.83	44.76	44.80	374,247	-0.73(-1.61%)
May 18, 2020	43.84	45.98	43.82	45.53	1,025,426	+3.31(+7.84%)
May 15, 2020	42.33	42.41	41.48	42.22	1,331,811	-0.35(-0.82%)
May 14, 2020	42.98	42.98	41.04	42.57	808,809	-1.10(-2.52%)
May 13, 2020	44.03	44.04	42.55	43.67	471,813	-0.64(-1.44%)
May 12, 2020	45.67	45.75	44.29	44.31	388,385	-1.34(-2.93%)
May 11, 2020	46.26	46.26	44.41	45.64	484,484	-1.27(-2.71%)
May 08, 2020	45.54	47.07	45.27	46.91	458,356	+2.38(+5.34%)
May 07, 2020	44.40	45.52	44.12	44.53	457,745	+0.61(+1.38%)
May 06, 2020	47.62	48.18	43.77	43.93	745,326	-3.63(-7.64%)
May 05, 2020	47.59	48.82	47.11	47.56	422,234	+0.85(+1.82%)
May 04, 2020	46.59	46.75	45.64	46.71	460,206	-0.09(-0.20%)
May 01, 2020	47.46	47.49	46.45	46.80	368,587	-1.61(-3.32%)
Apr 30, 2020	50.90	50.90	48.30	48.41	544,589	-3.23(-6.25%)
Apr 29, 2020	51.77	52.92	50.96	51.64	493,311	+0.95(+1.87%)
Apr 28, 2020	50.50	51.62	49.92	50.69	485,312	+1.40(+2.83%)
Apr 27, 2020	48.76	49.81	48.75	49.29	566,925	+1.07(+2.21%)
Apr 24, 2020	47.66	48.33	47.32	48.23	431,009	+0.65(+1.36%)
Apr 23, 2020	46.97	47.94	46.68	47.58	499,815	+0.66(+1.42%)
Apr 22, 2020	47.95	47.97	46.41	46.91	713,750	-0.14(-0.30%)
Apr 21, 2020	45.32	47.33	44.82	47.06	642,777	+1.08(+2.34%)
Apr 20, 2020	48.44	48.44	45.82	45.98	607,610	-3.10(-6.31%)
Apr 17, 2020	48.62	49.32	47.46	49.08	689,853	+1.65(+3.48%)
Apr 16, 2020	48.28	48.74	46.85	47.43	568,964	-0.95(-1.96%)
Apr 15, 2020	50.17	50.18	47.97	48.38	446,262	-2.96(-5.77%)
Apr 14, 2020	51.79	52.18	49.78	51.34	374,745	+0.98(+1.95%)
Apr 13, 2020	51.37	51.62	49.63	50.35	490,351	-1.69(-3.25%)
Apr 09, 2020	51.70	53.28	50.82	52.04	616,968	+1.12(+2.20%)
Apr 08, 2020	49.62	51.29	48.89	50.93	408,259	+1.76(+3.58%)
Apr 07, 2020	50.72	51.78	48.81	49.17	468,164	-0.71(-1.43%)
Apr 06, 2020	47.31	50.26	47.24	49.88	369,666	+4.04(+8.81%)
Apr 03, 2020	47.12	47.65	45.16	45.85	517,449	-1.76(-3.69%)
Apr 02, 2020	46.21	48.94	45.82	47.60	672,416	-0.19(-0.39%)

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.