FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.23 USD  -0.72 (-0.86%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 47.53 47.91 47.11 47.20 144,678 -0.44(-0.92%)
Aug 29, 2013 47.62 47.73 47.41 47.64 125,274 -0.14(-0.29%)
Aug 28, 2013 47.12 47.80 46.92 47.78 167,424 +0.49(+1.04%)
Aug 27, 2013 47.11 47.57 47.07 47.29 137,698 -0.32(-0.67%)
Aug 26, 2013 47.94 47.94 47.46 47.61 120,891 -0.19(-0.40%)
Aug 23, 2013 47.60 47.85 47.27 47.80 144,625 +0.22(+0.46%)
Aug 22, 2013 47.66 47.71 47.24 47.58 135,363 +0.15(+0.32%)
Aug 21, 2013 47.62 47.77 47.24 47.43 134,184 -0.49(-1.02%)
Aug 20, 2013 47.75 48.15 47.21 47.92 225,964 +0.19(+0.40%)
Aug 19, 2013 48.37 48.48 47.72 47.73 155,878 -0.84(-1.73%)
Aug 16, 2013 49.28 49.28 48.26 48.57 164,678 -0.87(-1.76%)
Aug 15, 2013 50.21 50.31 49.41 49.44 105,387 -1.14(-2.25%)
Aug 14, 2013 51.15 51.15 50.27 50.58 117,831 -0.51(-1.00%)
Aug 13, 2013 51.46 51.46 50.73 51.09 104,826 -0.62(-1.20%)
Aug 12, 2013 51.62 51.79 51.30 51.71 102,901 +0.06(+0.12%)
Aug 09, 2013 51.96 52.18 51.45 51.65 100,530 -0.28(-0.54%)
Aug 08, 2013 51.94 51.97 51.50 51.93 168,070 +0.13(+0.25%)
Aug 07, 2013 52.15 52.17 51.21 51.80 209,824 -0.40(-0.77%)
Aug 06, 2013 52.63 52.68 52.12 52.20 90,958 -0.49(-0.93%)
Aug 05, 2013 53.15 53.15 52.47 52.69 118,739 -0.47(-0.88%)
Aug 02, 2013 53.46 53.58 53.08 53.16 95,010 -0.18(-0.34%)
Aug 01, 2013 54.01 54.12 53.10 53.34 210,742 -0.28(-0.52%)
Jul 31, 2013 53.85 54.13 53.32 53.62 92,756 -0.06(-0.11%)
Jul 30, 2013 53.74 53.78 53.21 53.68 103,921 +0.22(+0.41%)
Jul 29, 2013 53.07 53.79 53.07 53.46 97,173 +0.36(+0.68%)
Jul 26, 2013 52.88 53.25 52.63 53.10 80,399 -0.03(-0.06%)
Jul 25, 2013 52.43 53.31 52.35 53.13 153,540 +0.73(+1.39%)
Jul 24, 2013 53.50 53.50 51.65 52.40 194,208 -1.02(-1.91%)
Jul 23, 2013 53.50 53.72 52.96 53.42 89,169 +0.03(+0.06%)
Jul 22, 2013 53.39 53.71 53.01 53.39 119,621 -0.28(-0.52%)
Jul 19, 2013 53.53 53.77 53.30 53.67 77,555 +0.16(+0.30%)
Jul 18, 2013 53.28 53.56 52.90 53.51 126,645 +0.43(+0.81%)
Jul 17, 2013 53.16 53.37 52.81 53.08 53,082 +0.16(+0.30%)
Jul 16, 2013 53.15 53.15 52.77 52.92 95,580 -0.25(-0.47%)
Jul 15, 2013 52.10 53.25 51.89 53.17 115,708 +1.08(+2.07%)
Jul 12, 2013 51.81 52.19 51.40 52.09 77,321 +0.30(+0.58%)
Jul 11, 2013 51.54 51.85 51.19 51.79 116,695 +0.74(+1.45%)
Jul 10, 2013 51.15 51.22 50.46 51.05 140,896 -0.04(-0.08%)
Jul 09, 2013 50.63 51.10 50.37 51.09 113,420 +0.72(+1.43%)
Jul 08, 2013 49.92 50.48 49.85 50.37 109,568 +0.56(+1.12%)
Jul 05, 2013 49.73 50.07 48.89 49.81 91,806 +0.22(+0.44%)
Jul 03, 2013 49.49 49.77 49.19 49.59 29,635 +0.09(+0.18%)
Jul 02, 2013 49.33 49.89 49.25 49.50 80,246 +0.16(+0.32%)
Jul 01, 2013 49.94 49.94 49.26 49.34 139,829 -0.51(-1.02%)
Jun 28, 2013 49.31 50.10 48.80 49.85 232,898 +0.46(+0.93%)
Jun 27, 2013 48.89 49.72 48.89 49.39 148,981 +0.70(+1.44%)
Jun 26, 2013 48.83 49.18 48.54 48.69 173,181 +0.19(+0.39%)
Jun 25, 2013 48.56 48.65 47.85 48.50 278,107 +0.38(+0.79%)
Jun 24, 2013 47.67 48.42 47.42 48.12 147,982 +0.01(+0.02%)
Jun 21, 2013 47.57 48.29 47.24 48.11 310,018 +0.69(+1.46%)
Jun 20, 2013 48.31 48.56 47.23 47.42 204,847 -1.32(-2.71%)
Jun 19, 2013 49.78 49.82 48.61 48.74 165,765 -1.03(-2.07%)
Jun 18, 2013 49.34 50.00 49.10 49.77 129,902 +0.61(+1.24%)
Jun 17, 2013 48.83 49.42 48.78 49.16 148,933 +0.68(+1.40%)
Jun 14, 2013 48.53 48.80 48.41 48.48 108,786 -0.03(-0.06%)
Jun 13, 2013 47.66 48.60 47.54 48.51 80,958 +0.82(+1.72%)
Jun 12, 2013 48.63 48.68 47.59 47.69 103,666 -0.71(-1.47%)
Jun 11, 2013 48.35 48.82 48.08 48.40 105,428 -0.29(-0.60%)
Jun 10, 2013 48.25 48.81 47.94 48.69 115,137 +0.47(+0.97%)
Jun 07, 2013 48.24 48.65 47.76 48.22 126,929 +0.16(+0.33%)
Jun 06, 2013 47.62 48.11 47.56 48.06 148,703 +0.38(+0.80%)
Jun 05, 2013 47.82 48.01 47.49 47.68 134,426 -0.27(-0.56%)
Jun 04, 2013 48.62 49.09 47.75 47.95 294,155 -0.48(-0.99%)
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.