FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 80.34 80.83 79.80 80.50 223,510 +0.40(+0.50%)
Nov 29, 2017 80.21 80.75 79.21 80.10 266,507 -0.10(-0.12%)
Nov 28, 2017 79.34 80.24 79.04 80.20 194,504 +1.17(+1.48%)
Nov 27, 2017 78.10 79.29 77.52 79.03 155,313 +0.85(+1.09%)
Nov 24, 2017 78.20 78.22 77.72 78.18 68,626 +0.30(+0.39%)
Nov 22, 2017 78.50 78.69 77.85 77.88 148,937 -0.63(-0.80%)
Nov 21, 2017 77.47 78.55 77.29 78.51 220,044 +1.07(+1.38%)
Nov 20, 2017 77.50 77.52 77.03 77.44 141,116 -0.06(-0.08%)
Nov 17, 2017 77.67 77.94 76.52 77.50 205,715 -0.51(-0.65%)
Nov 16, 2017 77.35 78.08 77.11 78.01 171,617 +0.62(+0.80%)
Nov 15, 2017 78.55 78.59 77.38 77.39 186,894 -1.10(-1.40%)
Nov 14, 2017 76.49 78.53 76.49 78.49 197,094 +1.44(+1.87%)
Nov 13, 2017 76.17 77.44 76.02 77.05 235,459 +0.71(+0.93%)
Nov 10, 2017 76.53 76.70 75.20 76.34 263,345 -0.59(-0.77%)
Nov 09, 2017 76.80 77.33 76.61 76.93 194,767 -0.27(-0.35%)
Nov 08, 2017 76.86 77.55 76.48 77.20 300,506 -0.05(-0.06%)
Nov 07, 2017 77.25 77.74 76.95 77.25 260,035 +0.17(+0.22%)
Nov 06, 2017 77.17 77.43 76.30 77.08 364,594 +0.15(+0.19%)
Nov 03, 2017 77.75 78.12 76.76 76.93 276,504 -1.14(-1.46%)
Nov 02, 2017 77.36 79.20 77.36 78.07 229,382 +0.75(+0.97%)
Nov 01, 2017 80.00 80.00 76.91 77.32 229,554 -1.03(-1.31%)
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%)
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.