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, 2018 80.08 81.59 80.02 81.38 281,900 +1.27(+1.59%)
Nov 29, 2018 80.30 80.89 79.57 80.11 279,757 -0.09(-0.11%)
Nov 28, 2018 79.41 80.30 79.10 80.20 252,939 +0.99(+1.25%)
Nov 27, 2018 78.84 79.53 78.47 79.21 234,440 +0.37(+0.47%)
Nov 26, 2018 79.16 79.26 78.36 78.84 190,060 -0.18(-0.23%)
Nov 23, 2018 79.04 79.54 78.39 79.02 73,600 +0.02(+0.03%)
Nov 21, 2018 79.00 79.00 79.00 0 -1.29(-1.61%)
Nov 20, 2018 80.15 80.94 80.03 80.29 214,327 +0.18(+0.22%)
Nov 19, 2018 79.68 80.55 79.07 80.11 205,391 +0.13(+0.16%)
Nov 16, 2018 78.77 80.09 78.77 79.98 301,100 +1.47(+1.87%)
Nov 15, 2018 77.42 78.66 76.81 78.51 231,749 +0.73(+0.94%)
Nov 14, 2018 77.40 78.33 76.87 77.78 218,651 -0.41(-0.52%)
Nov 13, 2018 77.85 78.43 77.11 78.19 156,643 +0.54(+0.70%)
Nov 12, 2018 76.60 78.60 76.30 77.65 179,951 +0.80(+1.04%)
Nov 09, 2018 76.48 77.62 76.48 76.85 234,700 +0.16(+0.21%)
Nov 08, 2018 76.54 76.90 75.59 76.69 274,495 +0.38(+0.50%)
Nov 07, 2018 75.93 76.34 74.80 76.31 211,130 +0.77(+1.02%)
Nov 06, 2018 75.08 75.73 74.85 75.54 179,630 +0.40(+0.53%)
Nov 05, 2018 73.59 75.47 73.59 75.14 378,604 +1.55(+2.11%)
Nov 02, 2018 74.84 75.01 72.75 73.59 262,400 -0.98(-1.31%)
Nov 01, 2018 73.50 75.00 73.25 74.57 371,673 +0.57(+0.77%)
Oct 31, 2018 75.80 75.80 73.63 74.00 340,357 -2.05(-2.70%)
Oct 30, 2018 75.92 76.39 75.42 76.05 219,905 +0.51(+0.68%)
Oct 29, 2018 75.61 76.56 75.12 75.54 196,881 +0.13(+0.17%)
Oct 26, 2018 76.57 76.57 74.90 75.41 122,900 -0.97(-1.27%)
Oct 25, 2018 77.04 77.04 75.22 76.38 210,895 -1.28(-1.65%)
Oct 24, 2018 76.17 78.09 75.87 77.66 450,562 +1.74(+2.29%)
Oct 23, 2018 76.60 76.79 75.75 75.92 297,114 -0.74(-0.97%)
Oct 22, 2018 77.11 77.59 76.46 76.66 217,068 -0.33(-0.43%)
Oct 19, 2018 75.77 77.45 75.77 76.99 242,300 +1.01(+1.33%)
Oct 18, 2018 76.31 76.70 75.37 75.98 178,435 -0.28(-0.37%)
Oct 17, 2018 75.88 76.35 75.44 76.26 323,668 +0.15(+0.20%)
Oct 16, 2018 75.02 76.23 74.71 76.11 223,669 +1.35(+1.81%)
Oct 15, 2018 74.98 75.54 74.61 74.76 233,707 -0.30(-0.40%)
Oct 12, 2018 75.57 75.57 74.33 75.06 304,600 -0.50(-0.66%)
Oct 11, 2018 77.43 77.46 75.50 75.56 233,760 -1.84(-2.38%)
Oct 10, 2018 77.14 78.60 77.14 77.40 327,463 +0.01(+0.01%)
Oct 09, 2018 76.29 77.51 76.29 77.39 291,548 +1.07(+1.40%)
Oct 08, 2018 75.89 76.95 75.69 76.32 144,745 +0.63(+0.83%)
Oct 05, 2018 74.45 76.00 74.45 75.69 140,300 +1.31(+1.76%)
Oct 04, 2018 74.41 74.61 73.49 74.38 349,394 -0.27(-0.36%)
Oct 03, 2018 75.27 75.87 74.26 74.65 132,711 -0.61(-0.81%)
Oct 02, 2018 74.34 75.44 74.34 75.26 122,714 +1.14(+1.54%)
Oct 01, 2018 74.91 74.92 74.01 74.12 170,277 -0.89(-1.19%)
Sep 28, 2018 74.18 75.02 74.18 75.01 196,900 +1.04(+1.41%)
Sep 27, 2018 73.57 74.46 73.48 73.97 136,247 +0.45(+0.61%)
Sep 26, 2018 74.61 74.76 73.39 73.52 154,111 -0.83(-1.12%)
Sep 25, 2018 75.46 75.46 74.26 74.35 168,065 -1.14(-1.51%)
Sep 24, 2018 76.68 76.75 75.37 75.49 204,231 -1.36(-1.77%)
Sep 21, 2018 75.90 77.33 75.69 76.85 604,800 +0.74(+0.97%)
Sep 20, 2018 74.83 76.22 74.13 76.11 320,109 +1.26(+1.68%)
Sep 19, 2018 77.10 77.10 74.27 74.85 242,074 -2.16(-2.80%)
Sep 18, 2018 76.60 77.31 75.83 77.01 281,740 +0.55(+0.72%)
Sep 17, 2018 76.02 76.57 75.73 76.46 244,064 +0.65(+0.86%)
Sep 14, 2018 75.37 76.03 74.93 75.81 289,500 +0.16(+0.21%)
Sep 13, 2018 75.50 75.91 75.19 75.65 339,123 +0.21(+0.28%)
Sep 12, 2018 75.42 75.67 74.99 75.44 205,037 +0.06(+0.08%)
Sep 11, 2018 75.77 76.00 75.24 75.38 217,643 -0.37(-0.49%)
Sep 10, 2018 75.81 76.10 75.44 75.75 183,490 +0.16(+0.21%)
Sep 07, 2018 76.00 76.24 75.43 75.59 230,900 -0.77(-1.01%)
Sep 06, 2018 76.23 76.67 75.92 76.36 279,605 +0.14(+0.18%)
Sep 05, 2018 75.59 76.32 75.39 76.22 456,103 +0.80(+1.06%)
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.