FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.95 USD  -0.16 (-0.19%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 77.86 78.90 77.65 78.35 291,158 +0.71(+0.91%)
Oct 30, 2017 79.49 79.49 77.57 77.64 229,164 -2.05(-2.57%)
Oct 27, 2017 79.16 79.85 78.84 79.69 210,149 +0.66(+0.84%)
Oct 26, 2017 79.29 79.83 78.73 79.03 159,977 +0.23(+0.29%)
Oct 25, 2017 78.69 79.06 77.89 78.80 176,267 +0.10(+0.13%)
Oct 24, 2017 78.70 79.04 78.35 78.70 199,127 +0.08(+0.10%)
Oct 23, 2017 79.22 79.22 78.35 78.62 146,959 -0.31(-0.39%)
Oct 20, 2017 78.96 79.54 78.77 78.93 160,731 -0.16(-0.20%)
Oct 19, 2017 78.50 79.28 78.12 79.09 147,897 -0.25(-0.32%)
Oct 18, 2017 78.82 79.47 78.60 79.34 149,909 +0.56(+0.71%)
Oct 17, 2017 78.16 79.25 77.58 78.78 167,449 +0.77(+0.99%)
Oct 16, 2017 78.42 78.96 77.70 78.01 191,740 -0.37(-0.47%)
Oct 13, 2017 79.03 79.43 78.31 78.38 237,681 -0.43(-0.55%)
Oct 12, 2017 79.17 79.42 78.65 78.81 348,328 -0.25(-0.32%)
Oct 11, 2017 78.75 79.69 78.75 79.06 228,250 +0.25(+0.32%)
Oct 10, 2017 78.24 79.35 78.23 78.81 199,623 +0.73(+0.93%)
Oct 09, 2017 78.46 78.86 77.98 78.08 112,105 -0.23(-0.29%)
Oct 06, 2017 78.13 78.59 77.28 78.31 111,753 -0.18(-0.23%)
Oct 05, 2017 78.52 78.85 77.97 78.49 214,906 +0.00(+0.00%)
Oct 04, 2017 77.71 78.64 77.27 78.49 187,292 +0.94(+1.21%)
Oct 03, 2017 77.98 77.98 76.55 77.55 194,501 -0.27(-0.35%)
Oct 02, 2017 77.47 78.06 77.31 77.82 283,245 +0.53(+0.69%)
Sep 29, 2017 77.85 77.85 77.08 77.29 171,527 -0.55(-0.71%)
Sep 28, 2017 77.61 78.16 77.06 77.84 214,407 +0.14(+0.18%)
Sep 27, 2017 77.10 77.86 76.65 77.70 295,770 +0.28(+0.36%)
Sep 26, 2017 77.56 77.86 77.12 77.42 183,815 -0.14(-0.18%)
Sep 25, 2017 76.84 77.81 76.55 77.56 168,516 +0.65(+0.85%)
Sep 22, 2017 77.57 77.57 76.88 76.91 175,589 -0.24(-0.31%)
Sep 21, 2017 77.30 77.79 77.03 77.15 187,837 -0.14(-0.18%)
Sep 20, 2017 77.79 77.88 77.01 77.29 191,470 -0.39(-0.50%)
Sep 19, 2017 77.74 78.21 77.34 77.68 190,357 +0.03(+0.04%)
Sep 18, 2017 78.35 78.35 77.24 77.65 164,679 -0.76(-0.97%)
Sep 15, 2017 78.41 78.52 77.79 78.41 405,492 +0.21(+0.27%)
Sep 14, 2017 77.70 78.21 77.00 78.20 149,445 +0.64(+0.83%)
Sep 13, 2017 77.88 77.92 77.29 77.56 302,992 -0.19(-0.24%)
Sep 12, 2017 79.11 79.11 77.42 77.75 183,295 -1.39(-1.76%)
Sep 11, 2017 79.14 79.61 78.98 79.14 295,041 +0.00(+0.00%)
Sep 08, 2017 78.55 79.27 77.62 79.14 138,058 +0.49(+0.62%)
Sep 07, 2017 77.78 78.70 77.45 78.65 165,959 +1.02(+1.31%)
Sep 06, 2017 78.00 78.12 77.31 77.63 165,481 -0.20(-0.26%)
Sep 05, 2017 77.50 78.06 77.50 77.83 214,875 +0.31(+0.40%)
Sep 01, 2017 77.54 77.73 77.18 77.52 121,681 +0.19(+0.25%)
Aug 31, 2017 77.23 77.44 76.85 77.33 228,287 +0.30(+0.39%)
Aug 30, 2017 77.00 77.39 76.89 77.03 168,692 -0.02(-0.03%)
Aug 29, 2017 77.05 77.31 76.74 77.05 153,604 +0.01(+0.01%)
Aug 28, 2017 76.94 77.30 76.68 77.04 143,622 +0.23(+0.30%)
Aug 25, 2017 76.91 77.02 76.47 76.81 89,499 +0.08(+0.10%)
Aug 24, 2017 76.55 76.89 76.28 76.73 114,862 +0.25(+0.33%)
Aug 23, 2017 76.24 76.59 75.92 76.48 155,802 +0.09(+0.12%)
Aug 22, 2017 75.49 76.39 75.15 76.39 239,679 +0.94(+1.25%)
Aug 21, 2017 75.07 75.62 74.70 75.45 258,221 +0.38(+0.51%)
Aug 18, 2017 74.03 75.26 74.00 75.07 209,981 +0.58(+0.78%)
Aug 17, 2017 74.72 74.89 74.46 74.49 234,034 -0.24(-0.32%)
Aug 16, 2017 74.20 74.74 73.61 74.73 155,710 +0.74(+1.00%)
Aug 15, 2017 73.75 74.36 72.86 73.99 173,137 -0.23(-0.31%)
Aug 14, 2017 73.50 74.26 73.31 74.22 165,348 +0.92(+1.26%)
Aug 11, 2017 73.99 74.09 73.08 73.30 170,355 -1.18(-1.58%)
Aug 10, 2017 74.17 74.80 74.11 74.48 185,544 +0.13(+0.17%)
Aug 09, 2017 75.01 75.01 74.27 74.35 204,036 -0.52(-0.69%)
Aug 08, 2017 74.14 75.17 74.04 74.87 209,778 +0.64(+0.86%)
Aug 07, 2017 73.99 74.39 73.36 74.23 171,595 +0.25(+0.34%)
Aug 04, 2017 73.47 74.07 73.22 73.98 188,449 +0.36(+0.49%)
Aug 03, 2017 72.88 73.85 72.40 73.62 253,048 -0.13(-0.18%)
Aug 02, 2017 75.12 75.12 73.13 73.75 212,325 -0.26(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.