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 (%)
Apr 30, 2019 80.26 81.68 79.71 81.45 287,614 +1.27(+1.58%)
Apr 29, 2019 80.32 80.43 79.15 80.18 237,304 -0.21(-0.26%)
Apr 26, 2019 80.49 81.21 80.02 80.39 162,200 +0.34(+0.42%)
Apr 25, 2019 79.81 80.34 79.29 80.05 126,572 +0.00(+0.00%)
Apr 24, 2019 79.90 80.72 79.76 80.05 127,636 +0.32(+0.40%)
Apr 23, 2019 79.56 80.28 79.50 79.73 206,874 +0.27(+0.34%)
Apr 22, 2019 79.43 79.70 78.86 79.46 143,603 -0.07(-0.09%)
Apr 18, 2019 80.16 80.38 79.36 79.53 131,800 -0.26(-0.33%)
Apr 17, 2019 80.18 80.39 79.70 79.79 127,158 -0.39(-0.49%)
Apr 16, 2019 81.76 82.24 80.11 80.18 187,418 -1.63(-1.99%)
Apr 15, 2019 81.54 82.16 81.47 81.81 148,715 +0.27(+0.33%)
Apr 12, 2019 81.17 81.68 80.50 81.54 197,800 +0.19(+0.23%)
Apr 11, 2019 81.21 81.59 80.95 81.35 232,611 +0.23(+0.28%)
Apr 10, 2019 82.38 82.90 80.96 81.12 336,998 -1.02(-1.24%)
Apr 09, 2019 82.57 82.64 81.95 82.14 129,245 -0.25(-0.30%)
Apr 08, 2019 83.18 83.18 82.25 82.39 141,582 -0.98(-1.18%)
Apr 05, 2019 82.30 83.43 82.05 83.37 106,200 +1.17(+1.42%)
Apr 04, 2019 82.27 82.33 81.53 82.20 162,512 +0.30(+0.37%)
Apr 03, 2019 81.67 82.33 80.80 81.90 221,108 +0.29(+0.36%)
Apr 02, 2019 81.96 81.96 81.02 81.61 156,158 -0.21(-0.26%)
Apr 01, 2019 82.23 82.23 81.37 81.82 234,542 -0.41(-0.50%)
Mar 29, 2019 82.06 82.35 81.36 82.23 210,800 +0.26(+0.32%)
Mar 28, 2019 82.82 83.28 81.30 81.97 110,254 -0.83(-1.00%)
Mar 27, 2019 83.27 83.27 82.14 82.80 196,078 -0.52(-0.62%)
Mar 26, 2019 82.59 83.63 82.32 83.32 189,449 +0.64(+0.77%)
Mar 25, 2019 82.49 83.01 81.82 82.68 247,686 +0.45(+0.55%)
Mar 22, 2019 82.35 83.38 82.13 82.23 213,900 -0.11(-0.13%)
Mar 21, 2019 81.44 82.94 81.44 82.34 208,027 +0.89(+1.09%)
Mar 20, 2019 81.92 82.32 81.32 81.45 330,139 -0.37(-0.45%)
Mar 19, 2019 83.06 83.12 81.51 81.82 207,349 -1.33(-1.60%)
Mar 18, 2019 83.41 83.82 82.69 83.15 132,876 -0.28(-0.34%)
Mar 15, 2019 83.26 83.96 82.78 83.43 390,500 +0.66(+0.80%)
Mar 14, 2019 83.30 83.45 82.68 82.77 200,260 -0.46(-0.55%)
Mar 13, 2019 83.86 83.99 83.11 83.23 230,797 -0.60(-0.72%)
Mar 12, 2019 83.47 84.26 83.32 83.83 153,801 +0.36(+0.43%)
Mar 11, 2019 82.56 83.55 82.07 83.47 398,312 +0.95(+1.15%)
Mar 08, 2019 82.98 83.53 82.10 82.52 250,900 -0.10(-0.12%)
Mar 07, 2019 82.35 83.10 82.27 82.62 217,864 +0.61(+0.74%)
Mar 06, 2019 81.61 82.18 81.18 82.01 223,280 +0.37(+0.45%)
Mar 05, 2019 82.60 83.50 81.56 81.64 175,558 -1.40(-1.69%)
Mar 04, 2019 81.96 83.09 81.49 83.04 312,015 +1.36(+1.67%)
Mar 01, 2019 81.26 81.88 80.40 81.68 216,400 +0.63(+0.78%)
Feb 28, 2019 81.48 82.00 81.02 81.05 278,527 -0.49(-0.60%)
Feb 27, 2019 81.31 81.92 80.56 81.54 199,139 +0.03(+0.04%)
Feb 26, 2019 81.86 82.95 81.42 81.51 172,632 -0.07(-0.09%)
Feb 25, 2019 82.23 82.40 81.29 81.58 218,366 -0.73(-0.89%)
Feb 22, 2019 81.88 82.46 81.00 82.31 211,200 +0.98(+1.20%)
Feb 21, 2019 80.29 81.48 79.67 81.33 262,844 +1.11(+1.38%)
Feb 20, 2019 79.96 80.37 79.65 80.22 275,186 +0.34(+0.43%)
Feb 19, 2019 79.41 80.24 79.35 79.88 368,218 +0.49(+0.62%)
Feb 15, 2019 78.38 80.34 78.29 79.39 377,500 +1.44(+1.85%)
Feb 14, 2019 76.17 78.61 75.66 77.95 361,397 +0.78(+1.01%)
Feb 13, 2019 76.88 77.46 76.34 77.17 139,994 +0.21(+0.27%)
Feb 12, 2019 77.14 77.71 76.64 76.96 195,604 -0.19(-0.25%)
Feb 11, 2019 77.99 78.39 76.55 77.15 371,753 -2.15(-2.71%)
Feb 08, 2019 77.20 79.66 77.20 79.30 419,300 +2.13(+2.76%)
Feb 07, 2019 75.76 77.23 75.73 77.17 148,505 +1.28(+1.69%)
Feb 06, 2019 76.28 76.28 75.36 75.89 138,054 -0.25(-0.33%)
Feb 05, 2019 75.71 76.34 75.42 76.14 142,514 +0.34(+0.45%)
Feb 04, 2019 75.09 75.81 74.54 75.80 298,680 +0.38(+0.50%)
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.