Allete Inc (NY: ALE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	53.46	53.46	52.28	52.35	456,679	-1.53(-2.83%)
Nov 29, 2021	54.16	54.57	53.40	53.88	331,983	+0.21(+0.38%)
Nov 26, 2021	55.41	55.62	52.86	53.67	339,142	-2.57(-4.57%)
Nov 24, 2021	56.79	56.84	56.13	56.25	288,762	-0.54(-0.94%)
Nov 23, 2021	56.70	57.18	56.22	56.78	391,647	+0.35(+0.62%)
Nov 22, 2021	56.03	57.03	55.88	56.43	457,818	+0.54(+0.96%)
Nov 19, 2021	55.77	55.92	55.51	55.90	262,462	-0.08(-0.14%)
Nov 18, 2021	56.35	55.99	55.56	55.98	220,471	-0.54(-0.95%)
Nov 17, 2021	56.70	56.77	56.25	56.51	274,060	-0.32(-0.57%)
Nov 16, 2021	57.60	57.63	56.54	56.83	231,659	-0.77(-1.33%)
Nov 15, 2021	57.60	57.75	57.08	57.60	187,687	+0.45(+0.78%)
Nov 12, 2021	57.41	57.77	56.97	57.16	142,983	-0.05(-0.09%)
Nov 11, 2021	57.87	58.01	57.06	57.21	149,981	-0.60(-1.04%)
Nov 10, 2021	56.86			57.81	216,212	+1.09(+1.92%)
Nov 09, 2021	56.62	57.03	56.01	56.72	195,805	+0.23(+0.41%)
Nov 08, 2021	57.65	57.65	56.03	56.49	282,183	-1.14(-1.98%)
Nov 05, 2021	56.82	58.08	56.80	57.63	241,348	+0.97(+1.72%)
Nov 04, 2021	54.88	57.09	54.88	56.66	363,964	+0.59(+1.06%)
Nov 03, 2021	55.79	56.64	55.63	56.07	288,135	+0.36(+0.65%)
Nov 02, 2021	56.16	56.16	54.87	55.71	194,400	-0.17(-0.30%)
Nov 01, 2021	54.41	55.98	54.42	55.87	225,316	+1.46(+2.68%)
Oct 29, 2021	54.20	54.70	54.06	54.42	224,965	+0.04(+0.08%)
Oct 28, 2021	54.03	54.72	54.03	54.37	202,737	+0.38(+0.70%)
Oct 27, 2021	54.90	55.07	53.97	53.99	224,793	-1.06(-1.93%)
Oct 26, 2021	54.79			55.05	275,423	+0.28(+0.52%)
Oct 25, 2021	54.47	55.01	54.28	54.77	201,459	+0.25(+0.45%)
Oct 22, 2021	54.55	54.65	54.13	54.52	144,128	+0.24(+0.44%)
Oct 21, 2021	54.94	55.07	54.16	54.28	191,187	-0.68(-1.24%)
Oct 20, 2021	54.40	55.62	54.27	54.96	237,890	+0.77(+1.42%)
Oct 19, 2021	55.23	55.23	54.08	54.19	305,519	-0.75(-1.37%)
Oct 18, 2021	55.86	55.86	54.85	54.95	290,780	-1.42(-2.53%)
Oct 15, 2021	56.02	56.71	55.69	56.37	1,998,590	+0.88(+1.59%)
Oct 14, 2021	54.69	55.95	54.53	55.49	546,337	+1.22(+2.25%)
Oct 13, 2021	53.79	54.46	53.24	54.27	405,769	+0.65(+1.20%)
Oct 12, 2021	52.44	53.67	52.21	53.62	533,375	+1.22(+2.33%)
Oct 11, 2021	52.59	52.79	50.26	52.40	803,010	-0.53(-1.00%)
Oct 08, 2021	52.59	53.30	52.45	52.93	314,248	+0.26(+0.49%)
Oct 07, 2021	53.05	53.56	52.52	52.67	328,698	-0.33(-0.62%)
Oct 06, 2021	52.51	53.02	51.55	53.00	322,126	+0.18(+0.33%)
Oct 05, 2021	53.24	53.79	52.66	52.82	260,714	-0.36(-0.68%)
Oct 04, 2021	52.89	53.53	52.89	53.19	354,961	+0.50(+0.94%)
Oct 01, 2021	52.94	53.44	52.34	52.69	364,357	+0.06(+0.12%)
Sep 30, 2021	53.83	53.83	52.64	52.63	366,239	-0.80(-1.49%)
Sep 29, 2021	52.56	53.62	52.35	53.42	248,670	+1.16(+2.22%)
Sep 28, 2021	52.91	53.30	52.07	52.27	147,198	-0.59(-1.12%)
Sep 27, 2021	52.39	53.48	52.36	52.86	189,774	+0.30(+0.57%)
Sep 24, 2021	52.46	52.82	52.18	52.56	179,957	+0.01(+0.02%)
Sep 23, 2021	52.97	53.57	52.38	52.55	254,524	-0.48(-0.90%)
Sep 22, 2021	53.21	53.66	52.98	53.03	366,711	+0.04(+0.08%)
Sep 21, 2021	53.59	53.70	52.93	52.98	183,099	-0.30(-0.56%)
Sep 20, 2021	53.31	54.03	52.60	53.28	264,508	-0.50(-0.94%)
Sep 17, 2021	54.58	54.83	53.75	53.79	953,380	-0.62(-1.14%)
Sep 16, 2021	55.18	55.37	54.00	54.41	204,598	-0.51(-0.93%)
Sep 15, 2021	54.94	55.58	54.80	54.92	255,167	-0.27(-0.48%)
Sep 14, 2021	56.66	56.94	54.82	55.18	228,857	-1.29(-2.29%)
Sep 13, 2021	57.15	57.21	55.96	56.48	378,949	-0.11(-0.19%)
Sep 10, 2021	58.76	58.76	56.55	56.58	217,698	-2.15(-3.66%)
Sep 09, 2021	58.87	59.73	58.58	58.73	299,727	-0.43(-0.73%)
Sep 08, 2021	57.78	59.45	57.57	59.16	306,554	+1.07(+1.84%)
Sep 07, 2021	59.56	59.75	58.08	58.09	206,994	-1.54(-2.58%)
Sep 03, 2021	60.03	60.36	59.55	59.63	160,183	-0.48(-0.79%)
Sep 02, 2021	60.42	60.50	59.69	60.11	344,301	-0.27(-0.44%)

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.