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 (%)
Aug 31, 2015 47.62 47.79 46.88 47.78 312,968 -0.02(-0.04%)
Aug 28, 2015 47.65 48.13 47.12 47.80 146,455 +0.19(+0.40%)
Aug 27, 2015 47.55 47.79 46.94 47.61 269,312 +0.20(+0.42%)
Aug 26, 2015 47.60 47.60 46.31 47.41 235,665 +0.77(+1.65%)
Aug 25, 2015 48.89 49.20 46.61 46.64 301,976 -1.82(-3.76%)
Aug 24, 2015 48.99 49.99 48.19 48.46 281,125 -2.19(-4.32%)
Aug 21, 2015 50.29 51.40 49.03 50.65 295,469 -0.77(-1.50%)
Aug 20, 2015 51.41 52.12 51.27 51.42 175,752 -0.27(-0.52%)
Aug 19, 2015 51.32 51.84 51.01 51.69 151,207 +0.14(+0.27%)
Aug 18, 2015 51.71 52.08 51.37 51.55 152,907 -0.38(-0.73%)
Aug 17, 2015 51.67 52.49 51.36 51.93 209,566 +0.25(+0.48%)
Aug 14, 2015 51.14 51.72 50.76 51.68 171,387 +0.51(+1.00%)
Aug 13, 2015 50.92 51.63 50.71 51.17 349,152 +0.19(+0.37%)
Aug 12, 2015 50.46 51.33 50.22 50.98 209,173 -0.12(-0.23%)
Aug 11, 2015 50.71 51.23 50.35 51.10 289,678 +0.41(+0.81%)
Aug 10, 2015 51.49 51.49 50.67 50.69 266,786 -0.52(-1.02%)
Aug 07, 2015 49.93 51.60 49.93 51.21 372,006 +1.16(+2.32%)
Aug 06, 2015 49.44 50.10 49.10 50.05 230,160 +0.57(+1.15%)
Aug 05, 2015 49.01 49.93 48.89 49.48 401,829 +0.68(+1.39%)
Aug 04, 2015 49.98 49.98 48.61 48.80 318,805 +0.39(+0.81%)
Aug 03, 2015 48.33 48.74 48.06 48.41 209,418 +0.12(+0.25%)
Jul 31, 2015 48.29 48.65 48.15 48.29 305,013 +0.36(+0.75%)
Jul 30, 2015 47.75 48.33 47.53 47.93 282,277 +0.08(+0.17%)
Jul 29, 2015 48.00 48.10 47.67 47.85 243,234 -0.15(-0.31%)
Jul 28, 2015 47.61 48.07 47.47 48.00 242,246 +0.47(+0.99%)
Jul 27, 2015 46.16 47.77 46.16 47.53 247,381 +1.30(+2.81%)
Jul 24, 2015 45.68 46.64 45.54 46.23 563,202 +0.57(+1.25%)
Jul 23, 2015 46.89 47.07 45.29 45.66 302,899 -1.28(-2.73%)
Jul 22, 2015 46.67 47.37 46.64 46.94 155,053 +0.19(+0.41%)
Jul 21, 2015 47.24 47.24 46.53 46.75 159,240 -0.55(-1.16%)
Jul 20, 2015 47.70 47.92 46.73 47.30 346,600 -0.47(-0.98%)
Jul 17, 2015 47.97 48.28 47.73 47.77 267,651 -0.33(-0.69%)
Jul 16, 2015 47.57 48.29 47.57 48.10 399,351 +0.65(+1.37%)
Jul 15, 2015 47.44 47.51 47.16 47.45 385,106 -0.05(-0.11%)
Jul 14, 2015 47.78 48.18 47.44 47.50 256,456 -0.37(-0.77%)
Jul 13, 2015 48.08 48.40 47.75 47.87 176,930 -0.19(-0.40%)
Jul 10, 2015 47.64 48.40 47.42 48.06 216,711 +0.52(+1.09%)
Jul 09, 2015 48.43 49.30 47.31 47.54 309,150 -0.76(-1.57%)
Jul 08, 2015 47.92 48.38 47.92 48.30 355,110 +0.20(+0.42%)
Jul 07, 2015 47.33 48.32 47.00 48.10 281,043 +0.80(+1.69%)
Jul 06, 2015 47.14 47.47 46.70 47.30 346,903 +0.10(+0.21%)
Jul 02, 2015 46.69 47.20 47.20 47.20 225,500 +0.73(+1.57%)
Jul 01, 2015 46.51 46.53 45.99 46.47 353,922 +0.08(+0.17%)
Jun 30, 2015 46.89 46.89 46.30 46.39 287,869 -0.42(-0.90%)
Jun 29, 2015 47.16 47.67 46.78 46.81 232,055 -0.37(-0.78%)
Jun 26, 2015 46.82 47.26 46.57 47.18 490,590 +0.25(+0.53%)
Jun 25, 2015 47.01 47.32 46.27 46.93 492,615 -1.05(-2.19%)
Jun 24, 2015 48.31 48.65 47.97 47.98 220,680 -0.43(-0.89%)
Jun 23, 2015 48.95 49.61 48.34 48.41 193,053 -0.72(-1.47%)
Jun 22, 2015 49.37 49.65 48.87 49.13 147,089 -0.21(-0.43%)
Jun 19, 2015 49.77 49.90 49.22 49.34 425,449 -0.28(-0.56%)
Jun 18, 2015 48.84 49.78 48.84 49.62 211,310 +0.75(+1.53%)
Jun 17, 2015 48.24 49.02 48.24 48.87 256,990 +0.78(+1.62%)
Jun 16, 2015 47.78 48.22 47.56 48.09 228,275 +0.28(+0.59%)
Jun 15, 2015 47.78 47.99 47.46 47.81 338,296 -0.08(-0.17%)
Jun 12, 2015 48.57 48.57 47.86 47.89 244,546 -0.80(-1.64%)
Jun 11, 2015 48.49 48.88 48.48 48.69 331,172 +0.32(+0.66%)
Jun 10, 2015 48.50 48.66 48.28 48.37 400,673 +0.13(+0.27%)
Jun 09, 2015 49.17 49.19 48.15 48.24 459,751 -1.05(-2.13%)
Jun 08, 2015 49.09 49.49 48.85 49.29 448,502 +0.28(+0.57%)
Jun 05, 2015 49.09 49.12 48.66 49.01 351,976 -0.42(-0.85%)
Jun 04, 2015 49.58 50.07 49.34 49.43 382,206 -0.33(-0.66%)
Jun 03, 2015 49.73 49.90 49.21 49.76 406,639 -0.02(-0.04%)
Jun 02, 2015 50.13 50.27 49.60 49.78 393,361 -0.66(-1.31%)
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.