FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.53 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Jan 16, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 81.48 82.00 81.02 81.05 278,527 -0.49(-0.60%)
Feb 27, 2019 81.31 81.92 80.56 81.54 199,139 +0.03(+0.04%)
Feb 26, 2019 81.86 82.95 81.42 81.51 172,632 -0.07(-0.09%)
Feb 25, 2019 82.23 82.40 81.29 81.58 218,366 -0.73(-0.89%)
Feb 22, 2019 81.88 82.46 81.00 82.31 211,200 +0.98(+1.20%)
Feb 21, 2019 80.29 81.48 79.67 81.33 262,844 +1.11(+1.38%)
Feb 20, 2019 79.96 80.37 79.65 80.22 275,186 +0.34(+0.43%)
Feb 19, 2019 79.41 80.24 79.35 79.88 368,218 +0.49(+0.62%)
Feb 15, 2019 78.38 80.34 78.29 79.39 377,500 +1.44(+1.85%)
Feb 14, 2019 76.17 78.61 75.66 77.95 361,397 +0.78(+1.01%)
Feb 13, 2019 76.88 77.46 76.34 77.17 139,994 +0.21(+0.27%)
Feb 12, 2019 77.14 77.71 76.64 76.96 195,604 -0.19(-0.25%)
Feb 11, 2019 77.99 78.39 76.55 77.15 371,753 -2.15(-2.71%)
Feb 08, 2019 77.20 79.66 77.20 79.30 419,300 +2.13(+2.76%)
Feb 07, 2019 75.76 77.23 75.73 77.17 148,505 +1.28(+1.69%)
Feb 06, 2019 76.28 76.28 75.36 75.89 138,054 -0.25(-0.33%)
Feb 05, 2019 75.71 76.34 75.42 76.14 142,514 +0.34(+0.45%)
Feb 04, 2019 75.09 75.81 74.54 75.80 298,680 +0.38(+0.50%)
Feb 01, 2019 76.89 77.02 74.86 75.42 212,900 -1.52(-1.98%)
Jan 31, 2019 75.52 77.04 75.12 76.94 363,685 +1.49(+1.97%)
Jan 30, 2019 74.73 75.59 74.49 75.45 133,987 +0.57(+0.76%)
Jan 29, 2019 74.67 75.24 74.46 74.88 136,553 +0.50(+0.67%)
Jan 28, 2019 74.73 75.01 73.87 74.38 140,812 -0.50(-0.67%)
Jan 25, 2019 76.42 76.62 74.61 74.88 285,100 -1.95(-2.54%)
Jan 24, 2019 76.38 76.93 75.49 76.83 123,549 +0.53(+0.69%)
Jan 23, 2019 75.07 76.33 75.07 76.30 143,333 +1.26(+1.68%)
Jan 22, 2019 75.10 76.10 73.92 75.04 261,929 -0.24(-0.32%)
Jan 18, 2019 75.23 76.07 74.87 75.28 220,300 -0.02(-0.03%)
Jan 17, 2019 74.49 75.42 74.49 75.30 252,919 +0.71(+0.95%)
Jan 16, 2019 74.12 75.00 73.80 74.59 255,112 +0.22(+0.30%)
Jan 15, 2019 73.17 74.66 73.17 74.37 146,694 +1.21(+1.65%)
Jan 14, 2019 74.47 74.47 72.50 73.16 208,227 -1.68(-2.24%)
Jan 11, 2019 75.06 75.18 74.27 74.84 176,300 -0.19(-0.25%)
Jan 10, 2019 73.97 75.12 73.64 75.03 205,638 +1.20(+1.63%)
Jan 09, 2019 75.39 75.90 73.67 73.83 255,842 -1.85(-2.44%)
Jan 08, 2019 74.24 75.87 73.91 75.68 190,212 +1.70(+2.30%)
Jan 07, 2019 74.15 74.40 73.32 73.98 203,183 -0.52(-0.70%)
Jan 04, 2019 73.40 74.71 73.35 74.50 248,000 +1.01(+1.37%)
Jan 03, 2019 73.50 74.06 72.97 73.49 251,023 +0.01(+0.01%)
Jan 02, 2019 75.75 75.75 72.88 73.48 303,478 -2.74(-3.59%)
Dec 31, 2018 75.71 76.29 74.81 76.22 205,200 +0.49(+0.65%)
Dec 28, 2018 75.33 76.65 74.95 75.73 217,500 +0.34(+0.45%)
Dec 27, 2018 73.87 75.43 73.04 75.39 296,215 +1.11(+1.49%)
Dec 26, 2018 73.76 74.74 72.42 74.28 333,688 +0.59(+0.80%)
Dec 24, 2018 77.81 77.81 73.60 73.69 133,900 -3.86(-4.98%)
Dec 21, 2018 78.02 80.26 77.38 77.55 842,900 -0.59(-0.76%)
Dec 20, 2018 77.06 79.11 76.30 78.14 247,442 +0.99(+1.28%)
Dec 19, 2018 77.42 78.67 76.62 77.15 155,739 +0.05(+0.06%)
Dec 18, 2018 78.32 78.86 76.96 77.10 253,172 -0.93(-1.19%)
Dec 17, 2018 81.00 81.01 77.73 78.03 333,656 -2.75(-3.40%)
Dec 14, 2018 80.93 81.24 80.27 80.78 194,100 -0.21(-0.26%)
Dec 13, 2018 80.55 81.54 80.26 80.99 178,786 +0.31(+0.38%)
Dec 12, 2018 81.26 81.67 80.56 80.68 203,220 -0.20(-0.25%)
Dec 11, 2018 80.99 81.53 80.28 80.88 317,399 +0.12(+0.15%)
Dec 10, 2018 80.01 80.99 79.21 80.76 334,023 -0.27(-0.33%)
Dec 07, 2018 80.59 81.71 80.35 81.03 219,900 +0.16(+0.20%)
Dec 06, 2018 80.44 80.89 79.01 80.87 325,369 +0.75(+0.94%)
Dec 04, 2018 82.53 82.82 79.89 80.12 438,100 -2.20(-2.67%)
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.