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 30, 2011 39.56 39.88 39.26 39.85 253,296 +1.29(+3.35%)
Nov 29, 2011 38.39 38.87 38.26 38.56 103,255 +0.23(+0.60%)
Nov 28, 2011 38.24 38.46 38.04 38.33 255,358 +0.88(+2.35%)
Nov 25, 2011 37.64 37.80 37.36 37.45 76,262 -0.25(-0.66%)
Nov 23, 2011 37.79 37.89 37.64 37.70 279,369 -0.36(-0.95%)
Nov 22, 2011 38.38 38.53 38.05 38.06 195,792 -0.31(-0.81%)
Nov 21, 2011 38.40 38.58 38.16 38.37 288,739 -0.38(-0.98%)
Nov 18, 2011 38.61 39.04 38.61 38.75 177,957 +0.15(+0.39%)
Nov 17, 2011 38.55 39.03 38.46 38.60 156,893 +0.01(+0.03%)
Nov 16, 2011 38.68 39.16 38.49 38.59 156,866 -0.29(-0.75%)
Nov 15, 2011 38.10 38.92 38.10 38.88 130,058 +0.71(+1.86%)
Nov 14, 2011 38.86 38.86 37.92 38.17 178,374 -0.73(-1.88%)
Nov 11, 2011 38.63 39.22 38.63 38.90 234,540 +0.50(+1.30%)
Nov 10, 2011 38.72 38.72 38.11 38.40 162,857 -0.39(-1.01%)
Nov 09, 2011 39.01 39.31 38.60 38.79 427,106 -0.70(-1.77%)
Nov 08, 2011 38.95 39.56 38.81 39.49 136,537 +0.65(+1.67%)
Nov 07, 2011 38.79 38.99 38.43 38.84 175,605 +0.04(+0.10%)
Nov 04, 2011 38.87 39.02 38.61 38.80 176,701 -0.22(-0.56%)
Nov 03, 2011 39.27 39.47 38.68 39.02 213,404 -0.01(-0.03%)
Nov 02, 2011 39.00 39.66 38.62 39.03 216,536 +0.65(+1.69%)
Nov 01, 2011 38.30 38.97 38.14 38.38 350,279 -1.13(-2.86%)
Oct 31, 2011 39.51 40.15 39.30 39.51 134,861 -0.43(-1.08%)
Oct 28, 2011 40.41 40.41 39.72 39.94 229,732 -0.54(-1.33%)
Oct 27, 2011 40.05 40.77 39.59 40.48 419,030 +1.72(+4.44%)
Oct 26, 2011 38.67 38.94 38.17 38.76 183,343 +0.55(+1.44%)
Oct 25, 2011 39.12 39.15 38.19 38.21 151,453 -0.99(-2.53%)
Oct 24, 2011 38.88 39.43 38.75 39.20 199,789 +0.31(+0.80%)
Oct 21, 2011 38.88 38.97 38.59 38.89 157,279 +0.53(+1.38%)
Oct 20, 2011 38.28 38.56 37.83 38.36 384,206 +0.14(+0.37%)
Oct 19, 2011 38.41 38.93 38.10 38.22 174,523 -0.13(-0.34%)
Oct 18, 2011 38.10 38.46 37.86 38.35 323,139 +0.29(+0.76%)
Oct 17, 2011 38.28 38.44 37.99 38.06 163,209 -0.47(-1.22%)
Oct 14, 2011 38.35 38.55 37.96 38.53 219,914 +0.54(+1.42%)
Oct 13, 2011 37.64 38.01 37.36 37.99 289,699 +0.30(+0.80%)
Oct 12, 2011 37.58 37.80 37.30 37.69 212,916 +0.26(+0.69%)
Oct 11, 2011 37.25 37.49 37.00 37.43 186,566 -0.06(-0.16%)
Oct 10, 2011 37.45 37.52 37.04 37.49 219,191 +0.79(+2.15%)
Oct 07, 2011 37.10 37.18 36.46 36.70 230,498 -0.21(-0.57%)
Oct 06, 2011 36.74 36.94 36.68 36.91 223,072 +0.59(+1.62%)
Oct 05, 2011 36.51 36.60 35.91 36.32 195,021 -0.03(-0.08%)
Oct 04, 2011 35.70 36.43 35.14 36.35 306,827 +0.40(+1.11%)
Oct 03, 2011 36.62 36.88 35.94 35.95 427,140 -0.68(-1.86%)
Sep 30, 2011 36.87 37.41 36.58 36.63 346,635 -0.60(-1.61%)
Sep 29, 2011 37.10 37.26 36.67 37.23 163,165 +0.68(+1.86%)
Sep 28, 2011 37.38 37.47 36.54 36.55 269,378 -0.79(-2.12%)
Sep 27, 2011 37.64 37.68 37.02 37.34 283,637 +0.34(+0.92%)
Sep 26, 2011 37.13 37.63 36.76 37.00 416,296 +0.07(+0.19%)
Sep 23, 2011 36.84 37.05 36.57 36.93 421,985 -0.04(-0.11%)
Sep 22, 2011 37.02 37.82 36.56 36.97 393,064 -1.27(-3.32%)
Sep 21, 2011 38.87 39.07 38.23 38.24 303,459 -0.52(-1.34%)
Sep 20, 2011 38.73 39.57 38.70 38.76 136,745 +0.17(+0.44%)
Sep 19, 2011 38.27 38.80 38.23 38.59 145,689 -0.30(-0.77%)
Sep 16, 2011 38.61 39.11 38.49 38.89 432,989 +0.50(+1.30%)
Sep 15, 2011 38.22 38.42 37.99 38.39 167,539 +0.46(+1.21%)
Sep 14, 2011 37.70 38.28 37.29 37.93 156,923 +0.42(+1.12%)
Sep 13, 2011 37.23 37.55 36.96 37.51 135,608 +0.38(+1.02%)
Sep 12, 2011 36.40 37.17 36.40 37.13 146,002 +0.36(+0.98%)
Sep 09, 2011 37.20 37.20 36.50 36.77 183,830 -0.68(-1.82%)
Sep 08, 2011 37.58 38.14 37.31 37.45 261,603 -0.25(-0.66%)
Sep 07, 2011 37.59 37.72 37.24 37.70 227,606 +0.57(+1.54%)
Sep 06, 2011 36.69 37.22 36.51 37.13 220,832 -0.54(-1.43%)
Sep 02, 2011 37.88 38.19 37.56 37.67 148,109 -0.81(-2.10%)
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.