FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.95 USD  -0.16 (-0.19%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 42.39 42.54 42.00 42.22 147,217 -0.28(-0.66%)
Aug 28, 2008 42.56 42.67 42.30 42.50 157,146 +0.19(+0.45%)
Aug 27, 2008 42.10 42.61 41.87 42.31 136,982 +0.16(+0.38%)
Aug 26, 2008 42.08 42.41 41.85 42.15 173,036 +0.08(+0.19%)
Aug 25, 2008 42.50 42.66 41.52 42.07 157,287 -0.51(-1.20%)
Aug 22, 2008 42.44 42.86 42.18 42.58 213,558 +0.20(+0.47%)
Aug 21, 2008 42.58 42.81 42.28 42.38 212,305 -0.42(-0.98%)
Aug 20, 2008 42.70 43.01 42.39 42.80 251,010 +0.17(+0.40%)
Aug 19, 2008 43.21 43.30 42.44 42.63 362,027 -0.96(-2.20%)
Aug 18, 2008 42.50 43.76 42.11 43.59 255,523 +1.21(+2.86%)
Aug 15, 2008 42.03 42.38 41.31 42.38 0 +0.93(+2.24%)
Aug 14, 2008 40.47 41.45 39.84 41.45 254,104 +0.92(+2.27%)
Aug 13, 2008 40.69 41.11 40.17 40.53 195,293 -0.42(-1.03%)
Aug 12, 2008 39.47 40.97 39.11 40.95 523,912 +1.47(+3.72%)
Aug 11, 2008 38.82 39.84 38.59 39.48 270,449 +0.66(+1.70%)
Aug 08, 2008 38.61 38.82 38.05 38.82 321,761 +0.22(+0.57%)
Aug 07, 2008 38.65 39.05 38.48 38.60 343,929 -0.30(-0.77%)
Aug 06, 2008 38.77 39.07 38.70 38.90 201,945 -0.05(-0.13%)
Aug 05, 2008 39.37 39.43 38.41 38.95 373,289 -0.12(-0.31%)
Aug 04, 2008 40.99 41.27 38.91 39.07 334,888 -1.92(-4.68%)
Aug 01, 2008 41.51 41.60 40.69 40.99 356,575 -1.57(-3.69%)
Jul 31, 2008 41.87 42.89 41.87 42.56 152,324 +0.41(+0.97%)
Jul 30, 2008 41.60 42.46 41.60 42.15 219,627 +0.50(+1.20%)
Jul 29, 2008 41.65 42.09 41.43 41.65 207,857 -0.12(-0.29%)
Jul 28, 2008 41.28 41.99 41.13 41.77 124,198 +0.44(+1.06%)
Jul 25, 2008 41.50 41.80 41.16 41.33 126,445 +0.08(+0.19%)
Jul 24, 2008 40.74 41.38 40.18 41.25 308,216 +0.70(+1.73%)
Jul 23, 2008 42.21 42.21 40.25 40.55 345,980 -1.68(-3.98%)
Jul 22, 2008 40.98 42.27 40.83 42.23 190,110 +0.93(+2.25%)
Jul 21, 2008 41.38 41.61 41.01 41.30 130,148 +0.15(+0.36%)
Jul 18, 2008 42.24 42.24 40.62 41.15 107,673 -0.23(-0.56%)
Jul 17, 2008 41.83 41.83 40.90 41.38 97,698 -0.36(-0.86%)
Jul 16, 2008 42.00 42.19 41.42 41.74 103,143 -0.15(-0.36%)
Jul 15, 2008 42.15 42.40 41.41 41.89 264,042 -0.31(-0.73%)
Jul 14, 2008 43.19 43.34 41.97 42.20 81,174 -0.73(-1.70%)
Jul 11, 2008 42.73 43.22 42.14 42.93 175,726 +0.18(+0.42%)
Jul 10, 2008 41.97 42.90 41.45 42.75 194,000 +0.78(+1.86%)
Jul 09, 2008 42.15 42.34 41.83 41.97 106,742 +0.00(+0.00%)
Jul 08, 2008 41.32 41.97 41.02 41.97 187,008 +0.76(+1.84%)
Jul 07, 2008 41.64 42.06 40.77 41.21 173,487 -0.44(-1.06%)
Jul 04, 2008 41.93 42.22 41.57 41.65 219,860 +0.00(+0.00%)
Jul 03, 2008 41.93 42.22 41.57 41.65 219,860 -0.25(-0.60%)
Jul 02, 2008 42.40 42.40 41.69 41.90 239,350 -0.44(-1.04%)
Jul 01, 2008 41.63 42.57 41.50 42.34 189,409 +0.34(+0.81%)
Jun 30, 2008 41.83 42.40 41.43 42.00 197,058 +0.27(+0.65%)
Jun 27, 2008 42.84 42.92 41.73 41.73 286,240 -1.12(-2.61%)
Jun 26, 2008 43.95 44.14 42.76 42.85 206,653 -1.19(-2.70%)
Jun 25, 2008 44.14 44.56 43.88 44.04 187,517 -0.10(-0.23%)
Jun 24, 2008 44.18 44.48 43.96 44.14 127,543 -0.33(-0.74%)
Jun 23, 2008 44.55 45.10 44.35 44.47 148,393 -0.01(-0.02%)
Jun 20, 2008 44.67 44.83 44.16 44.48 275,830 -0.42(-0.94%)
Jun 19, 2008 45.00 45.17 44.49 44.90 136,215 -0.05(-0.11%)
Jun 18, 2008 45.09 45.50 44.56 44.95 106,393 -0.20(-0.44%)
Jun 17, 2008 45.59 45.71 45.04 45.15 95,282 -0.35(-0.77%)
Jun 16, 2008 45.12 45.50 44.71 45.50 144,242 +0.00(+0.00%)
Jun 13, 2008 45.82 46.11 45.09 45.50 95,288 +0.17(+0.38%)
Jun 12, 2008 45.47 45.65 45.06 45.33 106,074 +0.28(+0.62%)
Jun 11, 2008 45.25 45.37 44.89 45.05 117,617 -0.54(-1.18%)
Jun 10, 2008 45.42 45.73 44.78 45.59 120,654 +0.17(+0.37%)
Jun 09, 2008 44.78 45.60 44.50 45.42 146,017 +0.97(+2.18%)
Jun 06, 2008 45.72 45.72 44.37 44.45 163,086 -1.51(-3.29%)
Jun 05, 2008 45.35 45.96 44.91 45.96 210,399 +0.69(+1.52%)
Jun 04, 2008 44.46 45.27 44.25 45.27 182,237 +0.72(+1.62%)
Jun 03, 2008 44.43 44.73 44.19 44.55 206,892 +0.38(+0.86%)
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.