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, 2007 41.35 41.40 40.76 40.96 321,757 +0.35(+0.86%)
Nov 29, 2007 41.32 41.72 40.61 40.61 263,300 -0.86(-2.07%)
Nov 28, 2007 41.37 41.59 40.90 41.47 389,206 +0.48(+1.17%)
Nov 27, 2007 41.22 41.35 40.52 40.99 247,000 -0.03(-0.07%)
Nov 26, 2007 42.55 42.55 41.02 41.02 357,600 -1.37(-3.23%)
Nov 23, 2007 42.06 42.68 41.89 42.39 48,300 +0.36(+0.86%)
Nov 21, 2007 42.02 42.70 41.93 42.03 157,600 -0.33(-0.78%)
Nov 20, 2007 42.00 42.54 41.72 42.36 156,800 +0.51(+1.22%)
Nov 19, 2007 41.36 42.10 41.29 41.85 121,200 +0.18(+0.43%)
Nov 16, 2007 42.17 42.17 41.10 41.67 281,100 -0.41(-0.97%)
Nov 15, 2007 41.65 42.28 41.48 42.08 172,000 +0.21(+0.50%)
Nov 14, 2007 41.65 42.25 41.63 41.87 194,700 +0.29(+0.70%)
Nov 13, 2007 41.62 41.63 40.95 41.58 183,700 +0.18(+0.43%)
Nov 12, 2007 40.94 41.85 40.94 41.40 222,851 +0.33(+0.80%)
Nov 09, 2007 40.91 41.37 40.61 41.07 178,700 -0.21(-0.51%)
Nov 08, 2007 41.60 41.60 40.00 41.28 294,800 +0.13(+0.32%)
Nov 07, 2007 41.99 41.99 41.07 41.15 229,915 -0.99(-2.35%)
Nov 06, 2007 42.41 42.42 41.77 42.14 125,300 -0.17(-0.40%)
Nov 05, 2007 42.20 42.69 41.53 42.31 211,050 +0.06(+0.14%)
Nov 02, 2007 42.46 42.55 41.73 42.25 136,600 +0.22(+0.52%)
Nov 01, 2007 42.96 43.37 42.00 42.03 203,200 -1.66(-3.80%)
Oct 31, 2007 43.80 43.86 42.65 43.69 260,000 -0.10(-0.23%)
Oct 30, 2007 43.68 44.15 43.45 43.79 180,600 -0.23(-0.52%)
Oct 29, 2007 45.53 45.94 42.45 44.02 545,900 -1.48(-3.25%)
Oct 26, 2007 45.74 46.48 45.12 45.50 184,400 -0.30(-0.66%)
Oct 25, 2007 44.78 45.86 44.56 45.80 200,900 +1.28(+2.88%)
Oct 24, 2007 44.12 44.70 43.68 44.52 186,200 +0.23(+0.52%)
Oct 23, 2007 44.25 44.67 43.78 44.29 172,600 +0.54(+1.23%)
Oct 22, 2007 42.37 43.82 42.37 43.75 133,300 +0.92(+2.15%)
Oct 19, 2007 43.14 43.50 42.83 42.83 220,300 -0.43(-0.99%)
Oct 18, 2007 43.63 44.07 43.24 43.26 212,900 -0.46(-1.05%)
Oct 17, 2007 44.70 44.76 43.50 43.72 185,600 -0.49(-1.11%)
Oct 16, 2007 44.38 44.74 44.03 44.21 175,700 -0.21(-0.47%)
Oct 15, 2007 46.02 46.15 44.36 44.42 273,800 -1.39(-3.03%)
Oct 12, 2007 45.23 46.06 45.23 45.81 93,000 +0.57(+1.26%)
Oct 11, 2007 45.53 46.17 45.03 45.24 119,600 -0.24(-0.53%)
Oct 10, 2007 45.97 46.40 45.39 45.48 97,700 -0.67(-1.45%)
Oct 09, 2007 45.21 46.25 45.21 46.15 247,900 +0.90(+1.99%)
Oct 08, 2007 45.65 45.74 45.02 45.25 136,000 -0.35(-0.77%)
Oct 05, 2007 44.97 46.00 44.75 45.60 399,200 +1.17(+2.63%)
Oct 04, 2007 45.20 45.20 44.18 44.43 249,900 -0.61(-1.35%)
Oct 03, 2007 45.18 45.40 44.86 45.04 118,800 -0.41(-0.90%)
Oct 02, 2007 45.74 46.00 45.07 45.45 104,200 -0.29(-0.63%)
Oct 01, 2007 44.92 45.93 44.61 45.74 198,800 +0.98(+2.19%)
Sep 28, 2007 44.96 45.87 44.76 44.76 191,200 -0.05(-0.11%)
Sep 27, 2007 45.32 45.38 44.67 44.81 174,600 -0.26(-0.58%)
Sep 26, 2007 44.38 45.19 44.38 45.07 137,700 +1.06(+2.41%)
Sep 25, 2007 44.15 44.37 43.91 44.01 206,300 -0.09(-0.20%)
Sep 24, 2007 44.34 44.99 44.01 44.10 143,200 -0.24(-0.54%)
Sep 21, 2007 44.74 44.76 44.05 44.34 400,600 +0.02(+0.05%)
Sep 20, 2007 44.90 45.20 44.10 44.32 133,700 -0.71(-1.58%)
Sep 19, 2007 44.18 45.35 43.90 45.03 224,200 +1.31(+3.00%)
Sep 18, 2007 42.03 43.76 42.10 43.72 180,700 +1.69(+4.02%)
Sep 17, 2007 43.18 43.18 41.81 42.03 324,900 -1.28(-2.96%)
Sep 14, 2007 42.65 43.50 41.90 43.31 170,600 +0.66(+1.55%)
Sep 13, 2007 42.98 43.03 42.48 42.65 125,700 -0.09(-0.21%)
Sep 12, 2007 42.99 43.15 42.62 42.74 110,600 -0.28(-0.65%)
Sep 11, 2007 42.66 43.14 42.60 43.02 162,900 +0.36(+0.84%)
Sep 10, 2007 42.58 42.82 42.12 42.66 172,400 +0.26(+0.61%)
Sep 07, 2007 42.35 42.69 41.84 42.40 174,000 -0.51(-1.19%)
Sep 06, 2007 42.44 42.91 42.23 42.91 117,100 +0.78(+1.85%)
Sep 05, 2007 42.48 42.73 41.71 42.13 217,000 -0.80(-1.86%)
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.