Allete Inc (NY: ALE )

63.96 +0.21 (+0.33%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 37.18 36.62 36.62 36.62 304,666 -0.56(-1.51%)
Dec 30, 2015 36.94 37.36 36.89 37.18 196,874 +0.20(+0.55%)
Dec 29, 2015 37.10 37.27 36.86 36.98 397,155 +0.05(+0.14%)
Dec 28, 2015 36.79 37.15 36.74 36.93 482,220 +0.08(+0.22%)
Dec 24, 2015 36.93 36.85 36.85 36.85 231,935 -0.15(-0.41%)
Dec 23, 2015 36.82 37.20 36.70 37.00 315,921 +0.24(+0.65%)
Dec 22, 2015 36.22 36.85 35.66 36.77 267,007 +0.68(+1.90%)
Dec 21, 2015 36.36 36.36 35.73 36.08 241,763 -0.11(-0.30%)
Dec 18, 2015 36.67 36.81 35.86 36.19 638,105 -0.58(-1.57%)
Dec 17, 2015 36.46 36.90 36.27 36.77 540,640 +0.39(+1.07%)
Dec 16, 2015 35.93 36.38 35.72 36.38 354,627 +0.62(+1.73%)
Dec 15, 2015 35.15 35.79 35.15 35.76 353,292 +0.65(+1.85%)
Dec 14, 2015 35.03 35.30 34.78 35.11 355,149 +0.06(+0.18%)
Dec 11, 2015 34.90 35.25 34.71 35.04 563,858 -0.36(-1.02%)
Dec 10, 2015 36.06 36.13 35.22 35.40 598,675 -0.53(-1.48%)
Dec 09, 2015 35.86 36.38 35.66 35.94 377,390 -0.19(-0.54%)
Dec 08, 2015 36.25 36.60 35.78 36.13 473,329 +0.25(+0.70%)
Dec 07, 2015 35.54 35.90 35.38 35.88 420,901 +0.29(+0.81%)
Dec 04, 2015 34.63 35.63 34.63 35.59 354,474 +0.97(+2.81%)
Dec 03, 2015 35.22 35.35 34.53 34.62 385,564 -0.76(-2.16%)
Dec 02, 2015 36.50 36.59 35.36 35.38 390,326 -1.13(-3.10%)
Dec 01, 2015 36.82 36.98 36.43 36.51 382,702 -0.19(-0.53%)
Nov 30, 2015 36.98 37.17 36.69 36.71 574,060 -0.14(-0.39%)
Nov 27, 2015 36.61 36.98 36.51 36.85 66,522 +0.24(+0.65%)
Nov 25, 2015 36.69 36.61 36.61 36.61 170,307 -0.13(-0.35%)
Nov 24, 2015 36.82 36.89 36.20 36.74 201,129 -0.22(-0.60%)
Nov 23, 2015 37.28 37.43 36.88 36.97 247,625 -0.35(-0.95%)
Nov 20, 2015 37.29 37.60 37.07 37.32 294,986 +0.29(+0.78%)
Nov 19, 2015 36.65 37.05 36.62 37.03 227,557 +0.43(+1.18%)
Nov 18, 2015 36.85 36.89 36.02 36.60 310,365 -0.25(-0.68%)
Nov 17, 2015 37.02 37.29 36.32 36.85 503,650 -0.25(-0.68%)
Nov 16, 2015 36.28 37.12 36.22 37.10 169,115 +0.90(+2.49%)
Nov 13, 2015 36.41 36.92 36.11 36.20 134,422 -0.27(-0.75%)
Nov 12, 2015 37.18 37.59 36.43 36.48 232,348 -0.79(-2.12%)
Nov 11, 2015 36.67 37.37 36.67 37.27 371,380 +0.66(+1.79%)
Nov 10, 2015 35.99 36.68 35.72 36.61 277,011 +0.63(+1.77%)
Nov 09, 2015 35.65 36.10 35.00 35.97 251,390 +0.23(+0.64%)
Nov 06, 2015 36.46 36.61 35.10 35.75 333,262 -1.21(-3.28%)
Nov 05, 2015 36.96 37.16 36.70 36.96 198,943 -0.02(-0.06%)
Nov 04, 2015 36.62 36.99 36.52 36.98 255,723 +0.38(+1.03%)
Nov 03, 2015 37.66 37.66 36.14 36.60 622,756 +0.61(+1.68%)
Nov 02, 2015 35.75 36.10 35.49 36.00 306,819 +0.17(+0.48%)
Oct 30, 2015 35.65 35.95 35.40 35.82 347,041 +0.22(+0.62%)
Oct 29, 2015 35.72 35.84 35.23 35.60 213,806 -0.31(-0.85%)
Oct 28, 2015 36.44 36.67 35.53 35.91 634,037 -0.54(-1.47%)
Oct 27, 2015 35.88 36.48 35.70 36.45 465,713 +0.53(+1.47%)
Oct 26, 2015 35.66 35.94 35.33 35.92 331,604 +0.27(+0.76%)
Oct 23, 2015 36.40 36.40 35.38 35.65 304,791 -0.74(-2.04%)
Oct 22, 2015 36.45 36.79 36.34 36.39 361,327 +0.00(+0.00%)
Oct 21, 2015 36.91 37.20 36.38 36.39 244,425 -0.43(-1.16%)
Oct 20, 2015 36.74 37.17 36.70 36.82 436,303 +0.07(+0.19%)
Oct 19, 2015 36.89 37.36 36.50 36.74 571,286 -0.91(-2.41%)
Oct 16, 2015 37.24 37.74 37.09 37.65 325,162 +0.45(+1.21%)
Oct 15, 2015 36.71 37.21 36.50 37.20 261,832 +0.45(+1.22%)
Oct 14, 2015 36.94 37.14 36.72 36.75 216,852 -0.12(-0.33%)
Oct 13, 2015 36.88 37.11 36.60 36.87 312,082 -0.07(-0.19%)
Oct 12, 2015 36.74 37.24 36.64 36.94 278,442 +0.29(+0.78%)
Oct 09, 2015 37.04 37.09 36.64 36.66 197,389 -0.34(-0.91%)
Oct 08, 2015 36.21 37.00 36.00 36.99 265,629 +0.77(+2.13%)
Oct 07, 2015 35.97 36.27 35.82 36.22 322,914 +0.21(+0.57%)
Oct 06, 2015 36.30 36.38 35.76 36.02 204,942 -0.32(-0.88%)
Oct 05, 2015 36.00 36.38 35.70 36.34 198,186 +0.50(+1.39%)
Oct 02, 2015 35.46 35.85 35.17 35.84 344,339 +0.23(+0.64%)
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.