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 31, 2005 45.30 45.67 45.16 45.25 162,600 -0.15(-0.33%)
Aug 30, 2005 45.56 45.68 45.08 45.40 110,200 -0.16(-0.35%)
Aug 29, 2005 44.65 45.59 44.65 45.56 72,800 +0.49(+1.09%)
Aug 26, 2005 45.79 45.79 44.85 45.07 66,100 -0.72(-1.57%)
Aug 25, 2005 45.30 45.95 45.12 45.79 57,100 +0.60(+1.33%)
Aug 24, 2005 45.15 46.15 45.01 45.19 88,600 -0.04(-0.09%)
Aug 23, 2005 45.18 45.42 44.61 45.23 140,200 +0.05(+0.11%)
Aug 22, 2005 44.95 45.26 44.64 45.18 183,000 +0.38(+0.85%)
Aug 19, 2005 44.90 45.09 44.54 44.80 82,400 -0.12(-0.27%)
Aug 18, 2005 45.35 45.35 44.81 44.92 110,300 -0.55(-1.21%)
Aug 17, 2005 45.76 46.12 45.40 45.47 108,300 -0.30(-0.66%)
Aug 16, 2005 46.05 46.27 45.76 45.77 98,700 -0.39(-0.84%)
Aug 15, 2005 45.70 46.30 45.60 46.16 878,400 +0.35(+0.76%)
Aug 12, 2005 46.50 46.57 45.61 45.81 110,500 -0.80(-1.72%)
Aug 11, 2005 46.10 46.70 45.88 46.61 123,500 +0.27(+0.58%)
Aug 10, 2005 46.35 46.97 46.02 46.34 853,100 +0.09(+0.19%)
Aug 09, 2005 46.33 46.85 46.17 46.25 107,500 +0.02(+0.04%)
Aug 08, 2005 46.75 47.05 46.00 46.23 260,400 -0.44(-0.94%)
Aug 05, 2005 47.72 47.72 46.34 46.67 136,500 -0.98(-2.06%)
Aug 04, 2005 48.60 48.60 47.64 47.65 107,300 -0.85(-1.75%)
Aug 03, 2005 48.37 49.15 48.12 48.50 127,800 -0.07(-0.14%)
Aug 02, 2005 47.85 48.73 47.85 48.57 77,500 +0.86(+1.80%)
Aug 01, 2005 48.40 48.74 47.58 47.71 155,900 -0.61(-1.26%)
Jul 29, 2005 47.90 48.43 47.90 48.32 162,500 +0.32(+0.67%)
Jul 28, 2005 48.15 48.30 47.94 48.00 145,200 +0.00(+0.00%)
Jul 27, 2005 48.09 48.20 47.79 48.00 113,400 -0.14(-0.29%)
Jul 26, 2005 47.95 48.47 47.86 48.14 85,900 +0.23(+0.48%)
Jul 25, 2005 48.58 48.70 47.67 47.91 93,500 -0.73(-1.50%)
Jul 22, 2005 47.45 48.64 47.37 48.64 125,800 +1.14(+2.40%)
Jul 21, 2005 48.94 48.94 47.49 47.50 113,000 -1.34(-2.74%)
Jul 20, 2005 48.10 48.84 47.90 48.84 137,100 +0.58(+1.20%)
Jul 19, 2005 48.42 48.42 47.85 48.26 95,400 -0.16(-0.33%)
Jul 18, 2005 48.52 48.75 48.30 48.42 102,400 -0.16(-0.33%)
Jul 15, 2005 48.93 49.22 48.52 48.58 94,700 -0.47(-0.96%)
Jul 14, 2005 49.83 49.94 48.64 49.05 217,000 -0.78(-1.57%)
Jul 13, 2005 50.49 50.89 49.10 49.83 393,300 -1.16(-2.27%)
Jul 12, 2005 51.41 51.41 50.87 50.99 123,900 -0.32(-0.62%)
Jul 11, 2005 50.75 51.70 50.62 51.31 110,400 +0.73(+1.44%)
Jul 08, 2005 49.60 50.67 49.57 50.58 106,300 +0.90(+1.81%)
Jul 07, 2005 49.39 49.97 49.25 49.68 193,600 +0.29(+0.59%)
Jul 06, 2005 50.15 50.29 49.37 49.39 163,700 -1.24(-2.45%)
Jul 05, 2005 50.10 50.90 50.09 50.63 99,300 +0.53(+1.06%)
Jul 01, 2005 49.81 50.17 49.78 50.10 51,200 +0.20(+0.40%)
Jun 30, 2005 49.86 50.33 49.81 49.90 97,100 +0.14(+0.28%)
Jun 29, 2005 49.98 50.20 49.36 49.76 102,000 -0.22(-0.44%)
Jun 28, 2005 49.00 49.99 49.00 49.98 153,900 +1.08(+2.21%)
Jun 27, 2005 48.65 49.29 48.20 48.90 264,100 +0.25(+0.51%)
Jun 24, 2005 49.55 50.05 48.62 48.65 1,248,900 -1.05(-2.11%)
Jun 23, 2005 49.38 49.94 49.11 49.70 123,000 +0.26(+0.53%)
Jun 22, 2005 49.30 49.50 49.14 49.44 134,000 +0.19(+0.39%)
Jun 21, 2005 49.95 49.95 49.03 49.25 106,900 -0.68(-1.36%)
Jun 20, 2005 49.75 49.97 49.27 49.93 85,900 +0.27(+0.54%)
Jun 17, 2005 49.98 50.10 49.57 49.66 94,400 -0.28(-0.56%)
Jun 16, 2005 50.16 50.16 49.80 49.94 37,800 -0.20(-0.40%)
Jun 15, 2005 49.95 50.15 49.54 50.14 92,200 +0.26(+0.52%)
Jun 14, 2005 49.45 50.20 49.45 49.88 203,900 +0.39(+0.79%)
Jun 13, 2005 49.94 49.95 49.33 49.49 198,100 -0.46(-0.92%)
Jun 10, 2005 49.70 49.95 49.70 49.95 71,100 +0.11(+0.22%)
Jun 09, 2005 49.69 49.92 49.60 49.84 116,100 +0.15(+0.30%)
Jun 08, 2005 49.06 49.95 49.06 49.69 175,200 +0.63(+1.28%)
Jun 07, 2005 48.71 49.90 48.71 49.06 176,100 +0.34(+0.70%)
Jun 06, 2005 48.65 49.10 48.65 48.72 147,700 +0.06(+0.12%)
Jun 03, 2005 48.73 48.89 48.61 48.66 135,800 -0.07(-0.14%)
Jun 02, 2005 48.22 48.85 48.20 48.73 239,600 +0.27(+0.56%)
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.