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 (%)
Nov 29, 2013 49.49 49.69 49.22 49.28 69,365 +0.08(+0.16%)
Nov 27, 2013 49.34 49.34 49.12 49.20 91,071 -0.21(-0.43%)
Nov 26, 2013 49.71 49.71 49.22 49.41 109,798 -0.23(-0.46%)
Nov 25, 2013 49.62 50.05 49.52 49.64 106,891 -0.03(-0.06%)
Nov 22, 2013 49.67 49.80 49.37 49.67 135,693 +0.02(+0.04%)
Nov 21, 2013 49.67 49.81 49.51 49.65 214,833 +0.14(+0.28%)
Nov 20, 2013 49.51 49.72 49.27 49.51 197,006 +0.03(+0.06%)
Nov 19, 2013 49.44 49.66 49.09 49.48 192,799 +0.01(+0.02%)
Nov 18, 2013 49.63 49.65 49.15 49.47 140,126 -0.12(-0.24%)
Nov 15, 2013 49.56 49.95 49.05 49.59 114,058 -0.07(-0.14%)
Nov 14, 2013 49.51 49.92 49.31 49.66 66,591 -0.24(-0.48%)
Nov 12, 2013 50.34 50.50 49.72 49.90 108,162 -0.48(-0.95%)
Nov 11, 2013 50.48 50.66 50.00 50.38 128,221 -0.04(-0.08%)
Nov 08, 2013 50.07 50.48 49.30 50.42 94,427 +0.28(+0.56%)
Nov 07, 2013 51.00 51.20 50.02 50.14 137,662 -0.77(-1.51%)
Nov 06, 2013 50.72 51.15 50.59 50.91 75,696 +0.37(+0.73%)
Nov 05, 2013 50.79 51.13 50.50 50.54 122,342 -0.35(-0.69%)
Nov 04, 2013 50.09 51.41 49.78 50.89 204,580 +0.88(+1.76%)
Nov 01, 2013 48.55 50.35 48.52 50.01 344,796 -0.52(-1.03%)
Oct 31, 2013 51.26 51.26 50.27 50.53 125,063 -0.63(-1.23%)
Oct 30, 2013 51.58 51.72 51.02 51.16 138,017 -0.26(-0.51%)
Oct 29, 2013 51.29 51.70 51.17 51.42 79,200 +0.13(+0.25%)
Oct 28, 2013 51.43 51.71 50.94 51.29 133,739 -0.20(-0.39%)
Oct 25, 2013 51.15 51.52 50.69 51.49 92,675 +0.54(+1.06%)
Oct 24, 2013 50.88 51.09 50.73 50.95 106,736 +0.00(+0.00%)
Oct 23, 2013 50.59 51.36 50.45 50.95 157,186 +0.27(+0.53%)
Oct 22, 2013 50.16 50.87 49.86 50.68 150,557 +0.55(+1.10%)
Oct 21, 2013 50.09 50.17 49.79 50.13 87,811 -0.05(-0.10%)
Oct 18, 2013 50.26 50.33 49.86 50.18 146,928 +0.36(+0.72%)
Oct 17, 2013 48.77 49.82 48.55 49.82 143,795 +0.92(+1.88%)
Oct 16, 2013 48.57 49.01 48.47 48.90 101,977 +0.56(+1.16%)
Oct 15, 2013 48.81 48.94 48.29 48.34 120,443 -0.72(-1.47%)
Oct 14, 2013 49.18 49.58 48.36 49.06 172,676 -0.22(-0.45%)
Oct 11, 2013 48.57 49.30 48.36 49.28 164,389 +0.53(+1.09%)
Oct 10, 2013 48.37 48.80 47.96 48.75 188,382 +0.90(+1.88%)
Oct 09, 2013 47.86 48.49 47.71 47.85 135,368 +0.16(+0.34%)
Oct 08, 2013 47.68 48.19 47.48 47.69 131,535 +0.10(+0.21%)
Oct 07, 2013 47.65 48.04 47.48 47.59 63,748 -0.32(-0.67%)
Oct 04, 2013 47.85 48.13 47.72 47.91 61,328 -0.04(-0.08%)
Oct 03, 2013 48.70 48.70 47.76 47.95 119,032 -0.90(-1.84%)
Oct 02, 2013 48.57 49.01 48.55 48.85 187,771 +0.01(+0.02%)
Oct 01, 2013 48.42 48.84 48.32 48.84 263,805 +0.44(+0.91%)
Sep 27, 2013 48.49 48.69 48.26 48.40 96,210 -0.40(-0.82%)
Sep 26, 2013 48.31 48.80 48.31 48.80 139,431 +0.46(+0.95%)
Sep 25, 2013 48.81 48.81 48.32 48.34 71,063 -0.35(-0.72%)
Sep 24, 2013 48.77 48.91 48.46 48.69 116,715 +0.00(+0.00%)
Sep 23, 2013 48.01 48.94 47.90 48.69 173,739 +0.49(+1.02%)
Sep 20, 2013 48.07 48.43 47.90 48.20 344,638 +0.27(+0.56%)
Sep 19, 2013 48.26 48.52 47.84 47.93 128,252 -0.31(-0.64%)
Sep 18, 2013 47.09 48.54 46.82 48.24 178,544 +1.18(+2.51%)
Sep 17, 2013 46.59 47.06 46.53 47.06 140,512 +0.43(+0.92%)
Sep 16, 2013 47.27 47.27 46.52 46.63 148,980 -0.07(-0.15%)
Sep 13, 2013 46.55 46.82 46.27 46.70 280,117 +0.33(+0.71%)
Sep 12, 2013 46.43 46.82 46.19 46.37 166,812 -0.04(-0.09%)
Sep 11, 2013 46.69 46.75 46.27 46.41 97,367 -0.28(-0.60%)
Sep 10, 2013 46.41 46.72 46.30 46.69 209,459 +0.37(+0.80%)
Sep 09, 2013 46.27 46.38 46.09 46.32 112,754 +0.11(+0.24%)
Sep 06, 2013 46.37 46.50 45.98 46.21 146,152 +0.15(+0.33%)
Sep 05, 2013 46.19 46.44 45.78 46.06 151,772 -0.22(-0.48%)
Sep 04, 2013 46.78 46.82 46.23 46.28 291,070 -0.49(-1.05%)
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.