FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.36 USD  +0.54 (+0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 29.81 29.93 29.75 29.77 88,600 -0.06(-0.20%)
Nov 26, 2003 29.64 29.93 29.45 29.83 153,000 +0.24(+0.81%)
Nov 25, 2003 29.45 29.59 29.43 29.59 195,800 +0.22(+0.75%)
Nov 24, 2003 29.40 29.40 29.26 29.37 216,700 +0.17(+0.58%)
Nov 21, 2003 29.16 29.43 29.14 29.20 150,600 +0.04(+0.14%)
Nov 20, 2003 29.41 29.41 29.20 29.16 201,800 -0.29(-0.98%)
Nov 19, 2003 29.56 29.56 29.40 29.45 263,000 +0.01(+0.03%)
Nov 18, 2003 30.10 30.16 29.44 29.44 170,800 -0.56(-1.87%)
Nov 17, 2003 29.83 29.95 29.80 30.00 136,500 +0.00(+0.00%)
Nov 14, 2003 29.99 30.06 29.85 30.00 186,300 +0.02(+0.07%)
Nov 13, 2003 30.02 30.05 29.72 29.98 170,800 +0.01(+0.03%)
Nov 12, 2003 29.45 29.89 29.41 29.97 257,700 +0.35(+1.18%)
Nov 11, 2003 29.85 29.85 29.55 29.62 175,100 -0.13(-0.44%)
Nov 10, 2003 30.15 30.31 29.70 29.75 204,300 -0.35(-1.16%)
Nov 07, 2003 30.23 30.40 30.08 30.10 242,700 -0.02(-0.07%)
Nov 06, 2003 30.16 30.20 30.05 30.12 170,600 -0.39(-1.28%)
Nov 05, 2003 30.64 30.84 30.34 30.51 159,500 -0.25(-0.81%)
Nov 04, 2003 30.64 30.90 30.51 30.76 167,468 +0.31(+1.02%)
Nov 03, 2003 30.33 30.58 30.33 30.45 112,389 +0.24(+0.79%)
Oct 31, 2003 29.99 30.33 29.99 30.21 425,000 +0.20(+0.67%)
Oct 30, 2003 29.36 30.11 29.36 30.01 367,700 +0.88(+3.02%)
Oct 29, 2003 29.39 29.57 29.13 29.13 204,400 -0.36(-1.22%)
Oct 28, 2003 28.90 29.50 28.85 29.49 317,500 +0.61(+2.11%)
Oct 27, 2003 29.29 29.48 28.75 28.88 359,900 -0.12(-0.41%)
Oct 24, 2003 28.80 29.49 28.55 29.00 837,400 +1.71(+6.27%)
Oct 23, 2003 27.40 27.60 27.05 27.29 179,000 -0.22(-0.80%)
Oct 22, 2003 27.92 27.92 27.48 27.51 105,700 -0.51(-1.82%)
Oct 21, 2003 28.03 28.06 27.86 28.02 91,700 -0.01(-0.04%)
Oct 20, 2003 27.93 28.02 27.77 28.03 102,200 +0.20(+0.72%)
Oct 17, 2003 28.03 28.05 27.63 27.83 205,500 -0.14(-0.50%)
Oct 16, 2003 27.99 27.99 27.90 27.97 108,100 -0.02(-0.07%)
Oct 15, 2003 28.24 28.24 27.80 27.99 130,700 -0.25(-0.89%)
Oct 14, 2003 28.03 28.24 27.96 28.24 89,700 +0.06(+0.21%)
Oct 13, 2003 27.80 28.41 27.80 28.18 99,100 +0.29(+1.04%)
Oct 10, 2003 28.00 28.17 27.89 27.89 88,900 -0.06(-0.21%)
Oct 09, 2003 28.02 28.25 27.96 27.95 136,400 -0.05(-0.18%)
Oct 08, 2003 28.51 28.51 27.95 28.00 150,300 -0.55(-1.93%)
Oct 07, 2003 28.05 28.58 28.05 28.55 115,300 +0.30(+1.06%)
Oct 06, 2003 28.04 28.25 27.87 28.25 124,800 +0.04(+0.14%)
Oct 03, 2003 28.00 28.26 27.93 28.21 116,600 +0.32(+1.15%)
Oct 02, 2003 27.89 27.99 27.81 27.89 136,800 +0.00(+0.00%)
Oct 01, 2003 27.38 27.96 27.30 27.89 169,200 +0.51(+1.86%)
Sep 30, 2003 27.50 27.58 27.25 27.38 214,200 -0.10(-0.36%)
Sep 29, 2003 27.07 27.60 27.07 27.48 190,600 +0.51(+1.89%)
Sep 26, 2003 26.63 26.98 26.56 26.97 193,400 +0.34(+1.28%)
Sep 25, 2003 26.92 26.92 26.62 26.63 171,300 -0.22(-0.82%)
Sep 24, 2003 27.20 27.20 26.79 26.85 145,100 -0.38(-1.40%)
Sep 23, 2003 27.15 27.34 27.13 27.23 137,500 +0.15(+0.55%)
Sep 22, 2003 27.63 27.68 27.08 27.08 149,100 -0.52(-1.88%)
Sep 19, 2003 27.80 27.80 27.59 27.60 154,500 -0.23(-0.83%)
Sep 18, 2003 27.72 27.72 27.70 27.83 103,800 +0.09(+0.32%)
Sep 17, 2003 27.70 27.78 27.62 27.74 163,800 -0.04(-0.14%)
Sep 16, 2003 27.36 27.78 27.23 27.78 207,200 +0.42(+1.54%)
Sep 15, 2003 27.04 27.50 26.97 27.36 173,000 +0.33(+1.22%)
Sep 12, 2003 26.69 27.19 26.60 27.03 144,400 +0.29(+1.08%)
Sep 11, 2003 27.03 27.20 26.65 26.74 151,100 -0.36(-1.33%)
Sep 10, 2003 27.20 27.25 26.80 27.10 119,800 -0.14(-0.51%)
Sep 09, 2003 27.30 27.33 27.06 27.24 67,200 -0.13(-0.47%)
Sep 08, 2003 27.12 27.49 27.05 27.37 159,700 +0.17(+0.62%)
Sep 05, 2003 27.50 27.61 27.18 27.20 106,600 -0.38(-1.38%)
Sep 04, 2003 27.19 27.65 27.11 27.58 164,200 +0.43(+1.58%)
Sep 03, 2003 27.31 27.60 27.13 27.15 207,500 -0.04(-0.15%)
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.