FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.36 USD  +0.54 (+0.69%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 38.90 39.24 38.82 39.21 240,806 +0.36(+0.93%)
Nov 29, 2012 38.67 38.91 38.45 38.85 150,494 +0.43(+1.12%)
Nov 28, 2012 38.29 38.46 38.00 38.42 308,242 +0.24(+0.63%)
Nov 27, 2012 38.26 38.56 38.17 38.18 252,475 +0.01(+0.03%)
Nov 26, 2012 38.36 38.61 38.11 38.17 332,292 +0.08(+0.21%)
Nov 23, 2012 38.00 38.25 37.85 38.09 134,593 +0.11(+0.29%)
Nov 21, 2012 38.14 38.39 37.73 37.98 343,118 -0.16(-0.42%)
Nov 20, 2012 38.51 38.51 37.93 38.14 227,512 -0.36(-0.94%)
Nov 19, 2012 38.85 38.86 38.30 38.50 151,268 +0.01(+0.03%)
Nov 16, 2012 38.45 38.65 38.14 38.49 214,156 -0.07(-0.18%)
Nov 15, 2012 39.21 39.21 38.35 38.56 128,055 -0.56(-1.43%)
Nov 14, 2012 39.50 39.50 38.93 39.12 151,327 -0.27(-0.69%)
Nov 13, 2012 39.24 39.85 39.04 39.39 111,928 -0.31(-0.78%)
Nov 12, 2012 40.40 40.53 39.65 39.70 209,786 -0.44(-1.10%)
Nov 09, 2012 40.41 40.56 40.10 40.14 220,007 -0.12(-0.30%)
Nov 08, 2012 40.13 40.86 40.10 40.26 223,803 +0.26(+0.65%)
Nov 07, 2012 41.08 41.08 39.90 40.00 195,288 -1.23(-2.98%)
Nov 06, 2012 41.17 41.39 41.06 41.23 85,813 +0.17(+0.41%)
Nov 05, 2012 41.20 41.22 40.94 41.06 152,264 -0.14(-0.34%)
Nov 02, 2012 41.71 41.71 41.04 41.20 230,283 -0.23(-0.56%)
Nov 01, 2012 41.73 41.84 41.35 41.43 141,649 -0.19(-0.46%)
Oct 31, 2012 41.01 41.86 41.00 41.62 160,317 +0.24(+0.58%)
Oct 26, 2012 41.52 41.38 41.38 41.38 75,800 -0.17(-0.41%)
Oct 25, 2012 41.71 41.71 41.35 41.55 105,907 +0.10(+0.24%)
Oct 24, 2012 41.65 41.65 41.36 41.45 94,911 -0.07(-0.17%)
Oct 23, 2012 41.45 41.52 41.15 41.52 131,478 -0.15(-0.36%)
Oct 19, 2012 41.82 41.99 41.44 41.67 167,257 -0.36(-0.86%)
Oct 18, 2012 42.09 42.09 41.86 42.03 133,217 -0.03(-0.07%)
Oct 17, 2012 41.65 42.09 41.57 42.06 186,326 +0.53(+1.28%)
Oct 16, 2012 41.62 41.96 41.42 41.53 111,443 -0.06(-0.14%)
Oct 15, 2012 41.19 41.67 41.09 41.59 105,881 +0.35(+0.85%)
Oct 12, 2012 41.71 41.73 41.12 41.24 81,243 -0.35(-0.84%)
Oct 11, 2012 41.80 41.80 41.55 41.59 56,295 -0.02(-0.05%)
Oct 10, 2012 41.58 41.61 41.35 41.61 123,448 +0.03(+0.07%)
Oct 09, 2012 41.52 41.70 41.52 41.58 133,477 -0.03(-0.07%)
Oct 08, 2012 41.56 41.68 41.41 41.61 77,688 -0.01(-0.02%)
Oct 05, 2012 41.62 41.93 41.53 41.62 93,762 +0.04(+0.10%)
Oct 04, 2012 41.50 41.59 41.28 41.58 102,246 +0.24(+0.58%)
Oct 03, 2012 41.48 41.49 41.18 41.34 160,603 -0.09(-0.22%)
Oct 02, 2012 41.61 41.75 41.32 41.43 91,076 -0.10(-0.24%)
Oct 01, 2012 41.89 41.90 41.42 41.53 103,916 -0.21(-0.50%)
Sep 28, 2012 41.77 41.92 41.50 41.74 121,154 -0.19(-0.45%)
Sep 27, 2012 42.32 42.38 41.82 41.93 149,157 -0.35(-0.83%)
Sep 26, 2012 42.20 42.51 42.08 42.28 135,641 +0.21(+0.50%)
Sep 25, 2012 42.44 42.66 42.07 42.07 132,002 -0.34(-0.80%)
Sep 24, 2012 41.85 42.42 41.70 42.41 145,444 +0.60(+1.44%)
Sep 21, 2012 41.73 41.84 41.53 41.81 342,188 +0.40(+0.97%)
Sep 20, 2012 41.39 41.55 41.30 41.41 89,569 -0.08(-0.19%)
Sep 19, 2012 41.46 41.58 41.40 41.49 90,783 +0.11(+0.27%)
Sep 18, 2012 41.35 41.48 41.21 41.38 80,245 +0.07(+0.17%)
Sep 17, 2012 41.09 41.35 41.09 41.31 103,084 +0.14(+0.34%)
Sep 14, 2012 41.60 41.65 41.15 41.17 223,526 -0.34(-0.82%)
Sep 13, 2012 41.31 41.58 41.15 41.51 177,413 +0.30(+0.73%)
Sep 12, 2012 41.46 41.46 41.10 41.21 116,728 -0.22(-0.53%)
Sep 11, 2012 41.59 41.69 41.39 41.43 96,504 -0.19(-0.46%)
Sep 10, 2012 41.67 41.69 41.46 41.62 193,256 +0.01(+0.02%)
Sep 07, 2012 41.89 42.37 41.54 41.61 135,215 -0.13(-0.31%)
Sep 06, 2012 41.78 41.90 41.67 41.74 177,180 +0.17(+0.41%)
Sep 05, 2012 42.17 42.17 41.53 41.57 117,327 -0.40(-0.95%)
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.