FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.32 USD  -0.93 (-1.16%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 47.28 47.36 46.06 46.25 194,400 -0.12(-0.26%)
Nov 29, 2005 46.20 46.80 46.03 46.37 111,100 +0.33(+0.72%)
Nov 28, 2005 45.98 46.05 45.60 46.04 106,900 +0.31(+0.68%)
Nov 25, 2005 45.75 45.95 45.58 45.73 22,800 +0.23(+0.51%)
Nov 23, 2005 45.56 46.39 45.38 45.50 134,300 +0.04(+0.09%)
Nov 22, 2005 46.25 46.40 44.40 45.46 271,900 +1.09(+2.46%)
Nov 21, 2005 44.10 44.53 43.65 44.37 56,500 +0.24(+0.54%)
Nov 18, 2005 43.80 44.18 43.15 44.13 53,500 +0.71(+1.64%)
Nov 17, 2005 42.22 43.42 42.22 43.42 47,200 +1.30(+3.09%)
Nov 16, 2005 42.55 42.64 41.90 42.12 73,000 -0.38(-0.89%)
Nov 15, 2005 42.75 43.08 42.45 42.50 64,500 -0.25(-0.58%)
Nov 14, 2005 43.06 43.29 42.51 42.75 57,200 -0.34(-0.79%)
Nov 11, 2005 43.82 43.82 43.03 43.09 33,300 -0.83(-1.89%)
Nov 10, 2005 43.44 43.94 42.40 43.92 95,600 +0.23(+0.53%)
Nov 09, 2005 43.66 44.05 43.47 43.69 75,800 +0.02(+0.05%)
Nov 08, 2005 44.00 44.15 43.52 43.67 89,300 -0.40(-0.91%)
Nov 07, 2005 44.09 44.41 43.59 44.07 79,200 -0.01(-0.02%)
Nov 04, 2005 43.89 44.19 43.58 44.08 80,800 +0.19(+0.43%)
Nov 03, 2005 44.15 44.55 43.79 43.89 74,300 -0.16(-0.36%)
Nov 02, 2005 43.62 44.40 43.34 44.05 84,000 +0.43(+0.99%)
Nov 01, 2005 43.90 43.90 43.10 43.62 105,900 -0.39(-0.89%)
Oct 31, 2005 43.22 44.15 43.20 44.01 178,300 +0.93(+2.16%)
Oct 28, 2005 41.90 43.26 41.70 43.08 103,400 +1.58(+3.81%)
Oct 27, 2005 42.45 42.45 41.28 41.50 189,000 -0.97(-2.28%)
Oct 26, 2005 43.62 43.62 42.33 42.47 165,900 -1.16(-2.66%)
Oct 25, 2005 43.30 43.73 42.60 43.63 121,800 +0.28(+0.65%)
Oct 24, 2005 42.38 43.35 42.30 43.35 87,600 +1.03(+2.43%)
Oct 21, 2005 42.70 43.08 42.32 42.32 129,400 -0.38(-0.89%)
Oct 20, 2005 42.91 42.91 42.54 42.70 285,900 -0.22(-0.51%)
Oct 19, 2005 42.70 42.96 41.35 42.92 255,500 +0.07(+0.16%)
Oct 18, 2005 43.42 43.74 42.77 42.85 86,500 -0.67(-1.54%)
Oct 17, 2005 42.92 43.67 42.79 43.52 102,200 +0.47(+1.09%)
Oct 14, 2005 42.80 43.38 42.51 43.05 103,300 +0.38(+0.89%)
Oct 13, 2005 43.15 43.52 42.40 42.67 154,400 -0.53(-1.23%)
Oct 12, 2005 43.90 44.25 42.87 43.20 117,500 -0.72(-1.64%)
Oct 11, 2005 44.45 44.76 43.91 43.92 135,400 -0.48(-1.08%)
Oct 10, 2005 45.28 45.29 44.30 44.40 78,600 -0.87(-1.92%)
Oct 07, 2005 44.00 45.56 44.00 45.27 133,500 +1.27(+2.89%)
Oct 06, 2005 45.50 46.16 43.37 44.00 305,100 -1.33(-2.93%)
Oct 05, 2005 45.72 46.35 45.33 45.33 186,400 -0.37(-0.81%)
Oct 04, 2005 46.51 47.14 45.70 45.70 114,000 -0.80(-1.72%)
Oct 03, 2005 45.73 46.73 45.73 46.50 125,800 +0.69(+1.51%)
Sep 30, 2005 45.90 46.00 45.52 45.81 101,700 -0.19(-0.41%)
Sep 29, 2005 45.32 46.36 45.13 46.00 124,400 +0.61(+1.34%)
Sep 28, 2005 45.27 45.55 45.11 45.39 247,500 +0.13(+0.29%)
Sep 27, 2005 44.75 45.60 44.69 45.26 164,800 +0.46(+1.03%)
Sep 26, 2005 44.21 45.21 44.21 44.80 193,000 +0.59(+1.33%)
Sep 23, 2005 44.21 44.35 43.14 44.21 145,800 +0.62(+1.42%)
Sep 22, 2005 43.15 43.66 42.80 43.59 150,600 +0.50(+1.16%)
Sep 21, 2005 44.00 44.23 43.08 43.09 189,700 -0.96(-2.18%)
Sep 20, 2005 44.10 44.14 43.88 44.05 114,500 +0.05(+0.11%)
Sep 19, 2005 43.55 44.18 43.55 44.00 171,300 +0.30(+0.69%)
Sep 16, 2005 44.06 44.33 43.65 43.70 381,800 -0.21(-0.48%)
Sep 15, 2005 43.20 44.00 43.20 43.91 160,200 +0.76(+1.76%)
Sep 14, 2005 43.38 43.50 43.10 43.15 134,300 -0.08(-0.19%)
Sep 13, 2005 43.60 43.70 43.23 43.23 145,600 -0.40(-0.92%)
Sep 12, 2005 43.80 43.95 43.60 43.63 140,800 -0.32(-0.73%)
Sep 09, 2005 43.74 44.15 43.74 43.95 141,300 +0.21(+0.48%)
Sep 08, 2005 44.40 44.46 43.65 43.74 202,000 -0.74(-1.66%)
Sep 07, 2005 44.80 44.83 44.14 44.48 117,800 -0.40(-0.89%)
Sep 06, 2005 44.99 45.13 44.71 44.88 101,300 -0.10(-0.22%)
Sep 02, 2005 45.04 45.18 44.75 44.98 75,400 -0.02(-0.04%)
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.