FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.57 USD  +0.04 (+0.05%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 72.90 73.46 72.57 73.39 235,842 +0.68(+0.94%)
May 30, 2017 73.10 73.22 72.65 72.71 124,794 -0.44(-0.60%)
May 26, 2017 72.96 73.52 72.84 73.15 294,567 +0.16(+0.22%)
May 25, 2017 72.05 73.06 71.90 72.99 164,960 +0.99(+1.37%)
May 24, 2017 71.13 72.39 71.13 72.00 357,658 +1.10(+1.55%)
May 23, 2017 70.55 71.09 70.23 70.90 182,101 +0.58(+0.82%)
May 22, 2017 69.37 70.48 68.62 70.32 145,896 +1.06(+1.53%)
May 19, 2017 69.01 69.67 68.61 69.26 163,429 +0.09(+0.13%)
May 18, 2017 68.99 69.40 68.16 69.17 224,785 +0.40(+0.58%)
May 17, 2017 68.41 69.15 68.12 68.77 230,006 +0.36(+0.53%)
May 16, 2017 69.46 69.55 68.40 68.41 231,644 -1.07(-1.54%)
May 15, 2017 69.62 69.88 69.39 69.48 132,949 +0.12(+0.17%)
May 12, 2017 69.37 69.63 69.22 69.36 128,839 +0.00(+0.00%)
May 11, 2017 68.96 69.36 68.47 69.36 167,291 -0.03(-0.04%)
May 10, 2017 69.54 69.97 69.11 69.39 176,932 -0.01(-0.01%)
May 09, 2017 69.63 69.98 69.25 69.40 204,679 -0.41(-0.59%)
May 08, 2017 69.95 70.32 69.64 69.81 255,034 +0.02(+0.03%)
May 05, 2017 69.63 70.02 69.51 69.79 167,570 +0.58(+0.84%)
May 04, 2017 68.15 69.28 68.07 69.21 265,746 +0.67(+0.98%)
May 03, 2017 69.15 69.15 68.35 68.54 204,697 -0.59(-0.85%)
May 02, 2017 69.38 69.60 68.84 69.13 196,039 -0.05(-0.07%)
May 01, 2017 70.17 70.17 68.87 69.18 262,097 -0.73(-1.04%)
Apr 28, 2017 70.82 70.82 69.81 69.91 205,283 -0.87(-1.23%)
Apr 27, 2017 71.20 71.76 70.75 70.78 211,271 -0.33(-0.46%)
Apr 26, 2017 70.92 71.33 70.50 71.11 302,068 +0.35(+0.49%)
Apr 25, 2017 70.86 71.02 70.52 70.76 178,628 -0.09(-0.13%)
Apr 24, 2017 70.80 72.05 70.30 70.85 166,585 +0.47(+0.67%)
Apr 21, 2017 69.30 70.54 69.30 70.38 291,630 +1.23(+1.78%)
Apr 20, 2017 69.00 69.24 68.31 69.15 180,958 +0.15(+0.22%)
Apr 19, 2017 69.51 69.79 68.90 69.00 261,055 -0.51(-0.73%)
Apr 18, 2017 69.43 69.88 69.20 69.51 315,763 +0.14(+0.20%)
Apr 17, 2017 68.98 69.46 68.86 69.37 223,432 +0.55(+0.80%)
Apr 13, 2017 69.27 69.33 68.75 68.82 264,470 -0.50(-0.72%)
Apr 12, 2017 69.41 69.45 68.64 69.32 278,658 -0.05(-0.07%)
Apr 11, 2017 68.82 69.58 68.50 69.37 418,504 +0.42(+0.61%)
Apr 10, 2017 68.74 69.15 68.13 68.95 292,124 +0.25(+0.36%)
Apr 07, 2017 68.44 68.98 68.36 68.70 263,986 +0.26(+0.38%)
Apr 06, 2017 67.84 68.55 67.44 68.44 170,725 +0.43(+0.63%)
Apr 05, 2017 67.71 68.40 67.62 68.01 382,263 +0.23(+0.34%)
Apr 04, 2017 67.07 67.98 66.99 67.78 188,335 +0.64(+0.95%)
Apr 03, 2017 67.71 67.71 66.81 67.14 184,408 -0.57(-0.84%)
Mar 31, 2017 67.64 68.21 67.19 67.71 268,535 +0.23(+0.34%)
Mar 30, 2017 67.87 67.87 66.90 67.48 182,206 -0.27(-0.40%)
Mar 29, 2017 68.22 68.23 67.50 67.75 276,680 -0.61(-0.89%)
Mar 28, 2017 68.00 68.38 67.70 68.36 151,326 +0.21(+0.31%)
Mar 27, 2017 67.79 68.35 67.32 68.15 218,521 +0.23(+0.34%)
Mar 24, 2017 67.36 68.17 67.22 67.92 151,782 +0.42(+0.62%)
Mar 23, 2017 67.24 67.95 66.76 67.50 154,240 +0.08(+0.12%)
Mar 22, 2017 67.21 67.76 66.89 67.42 217,417 +0.32(+0.48%)
Mar 21, 2017 66.51 67.41 66.23 67.10 181,018 +0.62(+0.93%)
Mar 20, 2017 67.62 67.62 65.98 66.48 164,459 -0.90(-1.34%)
Mar 17, 2017 66.52 67.60 66.52 67.38 627,332 +0.72(+1.08%)
Mar 16, 2017 67.04 67.11 66.38 66.66 194,607 -0.24(-0.36%)
Mar 15, 2017 65.69 67.21 65.56 66.90 279,501 +1.52(+2.32%)
Mar 14, 2017 65.24 65.59 65.06 65.38 171,055 +0.06(+0.09%)
Mar 13, 2017 65.32 64.68 65.32 198,427 +0.24(+0.37%)
Mar 10, 2017 64.85 65.22 64.71 65.08 234,820 +0.49(+0.76%)
Mar 09, 2017 65.23 65.70 64.56 64.59 351,374 -0.61(-0.94%)
Mar 08, 2017 66.27 66.45 65.19 65.20 189,136 -1.63(-2.44%)
Mar 07, 2017 66.96 67.35 66.79 66.83 290,989 -0.32(-0.48%)
Mar 06, 2017 67.20 67.43 66.83 67.15 249,216 -0.18(-0.27%)
Mar 03, 2017 67.15 67.41 66.39 67.33 336,695 +0.25(+0.37%)
Mar 02, 2017 67.05 67.69 66.94 67.08 196,148 -0.11(-0.16%)
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.