Allete Inc (NY: ALE )

63.94 +0.09 (+0.14%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 36.63 37.15 35.86 36.57 165,789 -0.11(-0.30%)
Jul 30, 2002 35.22 36.95 34.92 36.68 199,281 +1.07(+3.01%)
Jul 29, 2002 33.76 35.72 33.76 35.61 419,583 +1.87(+5.53%)
Jul 26, 2002 32.82 33.77 32.78 33.74 232,387 +1.23(+3.78%)
Jul 25, 2002 32.62 33.76 32.12 32.51 472,489 -0.06(-0.19%)
Jul 24, 2002 28.78 33.13 28.78 32.57 421,190 +2.55(+8.50%)
Jul 23, 2002 33.38 33.40 29.71 30.02 571,937 -3.36(-10.07%)
Jul 22, 2002 34.61 34.88 33.07 33.38 472,103 -2.78(-7.70%)
Jul 19, 2002 35.62 36.17 33.55 36.17 874,780 -1.29(-3.45%)
Jul 17, 2002 36.39 37.77 36.39 37.46 309,528 -0.70(-1.83%)
Jul 12, 2002 38.50 38.56 37.89 38.16 223,837 -0.19(-0.49%)
Jul 11, 2002 38.28 39.05 38.07 38.35 243,508 -0.33(-0.84%)
Jul 10, 2002 39.90 40.03 38.59 38.67 110,504 -1.20(-3.00%)
Jul 09, 2002 40.76 41.05 39.87 39.87 154,282 -0.89(-2.18%)
Jul 08, 2002 41.94 42.17 40.71 40.76 134,932 -1.34(-3.18%)
Jul 05, 2002 40.91 42.11 40.82 42.09 52,455 +1.28(+3.13%)
Jul 04, 2002 41.77 41.97 40.06 40.82 230,523 +0.00(+0.00%)
Jul 03, 2002 41.77 41.97 40.06 40.82 228,209 -0.79(-1.91%)
Jul 02, 2002 42.39 42.47 41.33 41.61 159,682 -0.70(-1.65%)
Jul 01, 2002 42.16 42.97 42.16 42.31 185,910 +0.16(+0.37%)
Jun 28, 2002 43.77 44.80 42.14 42.16 549,116 -1.46(-3.35%)
Jun 27, 2002 43.56 44.10 42.86 43.62 93,276 +0.06(+0.14%)
Jun 26, 2002 44.54 44.57 43.06 43.56 110,440 -1.37(-3.05%)
Jun 25, 2002 45.13 45.16 43.79 44.93 208,088 -0.31(-0.69%)
Jun 21, 2002 44.61 45.27 44.60 45.24 207,895 +0.12(+0.28%)
Jun 20, 2002 45.11 45.58 44.99 45.11 106,069 +0.00(+0.00%)
Jun 19, 2002 45.11 45.83 45.11 45.11 103,883 -0.14(-0.31%)
Jun 18, 2002 45.21 45.87 45.13 45.25 61,327 -0.11(-0.24%)
Jun 17, 2002 44.65 45.36 44.65 45.36 70,969 +0.33(+0.73%)
Jun 14, 2002 44.80 45.11 44.49 45.03 102,662 -0.22(-0.48%)
Jun 12, 2002 45.56 46.28 44.96 45.25 98,162 -0.39(-0.85%)
Jun 11, 2002 45.03 46.45 45.03 45.64 165,274 +0.50(+1.10%)
Jun 10, 2002 45.27 46.12 45.11 45.14 107,997 -0.61(-1.33%)
Jun 07, 2002 44.96 45.77 44.88 45.75 127,282 +0.79(+1.76%)
Jun 06, 2002 45.49 45.49 44.80 44.96 132,104 -0.45(-0.99%)
Jun 05, 2002 44.96 45.66 44.33 45.41 89,869 -1.29(-2.76%)
May 31, 2002 46.67 46.96 46.56 46.70 89,805 -0.06(-0.13%)
May 28, 2002 47.79 47.79 46.51 46.76 101,569 -1.04(-2.18%)
May 27, 2002 47.29 47.80 46.99 47.80 77,076 +0.00(+0.00%)
May 24, 2002 47.29 47.80 46.99 47.80 74,376 +0.37(+0.79%)
May 23, 2002 47.20 47.48 46.67 47.43 142,646 +0.12(+0.26%)
May 22, 2002 46.65 47.41 46.65 47.31 83,119 +0.70(+1.50%)
May 21, 2002 46.67 47.18 46.20 46.61 129,597 +0.02(+0.03%)
May 20, 2002 46.82 47.57 46.59 46.59 90,383 -0.62(-1.32%)
May 17, 2002 46.45 47.21 46.08 47.21 172,860 +0.61(+1.30%)
May 16, 2002 46.67 46.78 46.20 46.61 146,761 -0.19(-0.40%)
May 15, 2002 46.62 46.90 46.40 46.79 118,925 -0.20(-0.43%)
May 14, 2002 46.68 47.07 46.68 46.99 112,111 +0.31(+0.67%)
May 13, 2002 47.21 47.27 46.67 46.68 206,995 -1.15(-2.41%)
May 10, 2002 48.01 48.10 47.41 47.83 142,261 -0.20(-0.42%)
May 09, 2002 48.07 48.22 47.83 48.04 111,147 -0.19(-0.39%)
May 08, 2002 47.60 48.22 47.60 48.22 142,839 +0.31(+0.65%)
May 07, 2002 47.60 47.93 47.09 47.91 73,991 +0.47(+0.98%)
May 06, 2002 47.76 48.19 47.29 47.45 77,591 -0.25(-0.52%)
May 03, 2002 47.91 48.38 47.68 47.69 120,918 -0.58(-1.19%)
May 02, 2002 47.68 48.33 47.60 48.27 149,718 +0.23(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.