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, 2015 51.33 51.59 50.92 50.95 413,588 -0.20(-0.39%)
Nov 27, 2015 50.82 51.33 50.68 51.15 47,927 +0.33(+0.65%)
Nov 25, 2015 50.93 50.82 50.82 50.82 122,700 -0.18(-0.35%)
Nov 24, 2015 51.11 51.20 50.24 51.00 144,906 -0.31(-0.60%)
Nov 23, 2015 51.75 51.95 51.19 51.31 178,404 -0.49(-0.95%)
Nov 20, 2015 51.76 52.19 51.46 51.80 212,526 +0.40(+0.78%)
Nov 19, 2015 50.87 51.42 50.83 51.40 163,946 +0.60(+1.18%)
Nov 18, 2015 51.15 51.21 50.00 50.80 223,606 -0.35(-0.68%)
Nov 17, 2015 51.38 51.76 50.41 51.15 362,860 -0.35(-0.68%)
Nov 16, 2015 50.36 51.52 50.28 51.50 121,841 +1.25(+2.49%)
Nov 13, 2015 50.54 51.24 50.12 50.25 96,846 -0.38(-0.75%)
Nov 12, 2015 51.60 52.17 50.57 50.63 167,398 -1.60(-3.06%)
Nov 11, 2015 51.39 52.37 51.39 52.23 264,978 +0.92(+1.79%)
Nov 10, 2015 50.44 51.41 50.07 51.31 197,646 +0.89(+1.77%)
Nov 09, 2015 49.96 50.59 49.06 50.42 179,366 +0.32(+0.64%)
Nov 06, 2015 51.10 51.31 49.20 50.10 237,781 -1.70(-3.28%)
Nov 05, 2015 51.80 52.08 51.44 51.80 141,945 -0.03(-0.06%)
Nov 04, 2015 51.33 51.85 51.19 51.83 182,457 +0.53(+1.03%)
Nov 03, 2015 52.78 52.78 50.65 51.30 444,333 +0.85(+1.68%)
Nov 02, 2015 50.11 50.59 49.74 50.45 218,914 +0.24(+0.48%)
Oct 30, 2015 49.96 50.39 49.62 50.21 247,612 +0.31(+0.62%)
Oct 29, 2015 50.06 50.23 49.38 49.90 152,550 -0.43(-0.85%)
Oct 28, 2015 51.07 51.40 49.80 50.33 452,382 -0.75(-1.47%)
Oct 27, 2015 50.29 51.13 50.04 51.08 332,284 +0.74(+1.47%)
Oct 26, 2015 49.98 50.37 49.52 50.34 236,598 +0.38(+0.76%)
Oct 23, 2015 51.02 51.02 49.58 49.96 217,467 -1.04(-2.04%)
Oct 22, 2015 51.09 51.57 50.93 51.00 257,805 +0.00(+0.00%)
Oct 21, 2015 51.73 52.13 50.99 51.00 174,396 -0.60(-1.16%)
Oct 20, 2015 51.49 52.09 51.44 51.60 311,300 +0.10(+0.19%)
Oct 19, 2015 51.71 52.36 51.15 51.50 407,610 -1.27(-2.41%)
Oct 16, 2015 52.19 52.90 51.98 52.77 232,002 +0.63(+1.21%)
Oct 15, 2015 51.45 52.15 51.15 52.14 186,816 +0.63(+1.22%)
Oct 14, 2015 51.77 52.06 51.46 51.51 154,723 -0.17(-0.33%)
Oct 13, 2015 51.69 52.01 51.30 51.68 222,669 -0.10(-0.19%)
Oct 12, 2015 51.50 52.19 51.35 51.78 198,667 +0.40(+0.78%)
Oct 09, 2015 51.91 51.99 51.35 51.38 140,836 -0.47(-0.91%)
Oct 08, 2015 50.75 51.86 50.45 51.85 189,525 +1.08(+2.13%)
Oct 07, 2015 50.41 50.84 50.20 50.77 230,398 +0.29(+0.57%)
Oct 06, 2015 50.87 50.99 50.12 50.48 146,225 -0.45(-0.88%)
Oct 05, 2015 50.46 50.99 50.03 50.93 141,405 +0.70(+1.39%)
Oct 02, 2015 49.70 50.24 49.29 50.23 245,684 +0.32(+0.64%)
Oct 01, 2015 50.60 50.69 49.40 49.91 309,126 -0.58(-1.15%)
Sep 30, 2015 49.47 50.65 49.38 50.49 290,524 +1.17(+2.37%)
Sep 29, 2015 50.14 50.62 49.24 49.32 252,523 -0.81(-1.62%)
Sep 28, 2015 50.01 50.50 49.03 50.13 330,835 -0.07(-0.14%)
Sep 25, 2015 49.46 51.13 49.25 50.20 250,920 +0.77(+1.56%)
Sep 24, 2015 48.70 49.54 48.37 49.43 181,816 +0.70(+1.44%)
Sep 23, 2015 48.33 48.78 48.18 48.73 203,432 +0.51(+1.06%)
Sep 22, 2015 48.15 48.66 47.91 48.22 173,647 -0.27(-0.56%)
Sep 21, 2015 48.69 48.83 48.36 48.49 111,500 +0.17(+0.35%)
Sep 18, 2015 48.36 49.15 48.25 48.32 404,184 -0.51(-1.04%)
Sep 17, 2015 48.39 49.46 48.19 48.83 143,695 +0.34(+0.70%)
Sep 16, 2015 48.12 48.81 47.84 48.49 119,764 +0.44(+0.92%)
Sep 15, 2015 48.06 48.15 47.64 48.05 101,072 +0.07(+0.15%)
Sep 14, 2015 48.17 48.58 47.87 47.98 97,652 -0.16(-0.33%)
Sep 11, 2015 47.59 48.16 46.76 48.14 160,219 +0.45(+0.94%)
Sep 10, 2015 47.48 47.97 47.34 47.69 199,725 +0.23(+0.48%)
Sep 09, 2015 47.62 47.76 47.29 47.46 249,005 +0.14(+0.30%)
Sep 08, 2015 46.94 47.38 46.26 47.32 196,513 +0.94(+2.03%)
Sep 04, 2015 46.27 46.38 46.38 46.38 161,900 -0.29(-0.62%)
Sep 03, 2015 46.74 46.90 45.86 46.67 152,394 +0.10(+0.21%)
Sep 02, 2015 46.63 46.64 45.99 46.57 272,004 +0.34(+0.74%)
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.