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 (%)
May 31, 2019 80.71 82.03 80.53 81.89 199,100 +1.10(+1.36%)
May 30, 2019 81.28 81.83 80.30 80.79 221,454 -0.30(-0.37%)
May 29, 2019 81.60 81.86 80.90 81.09 340,065 -0.54(-0.66%)
May 28, 2019 82.64 82.76 81.55 81.63 191,408 -0.86(-1.04%)
May 24, 2019 82.77 83.35 82.45 82.49 139,600 -0.20(-0.24%)
May 23, 2019 82.37 82.70 82.06 82.69 185,569 +0.21(+0.25%)
May 22, 2019 82.00 82.60 81.71 82.48 185,986 +0.54(+0.66%)
May 21, 2019 81.85 82.54 81.60 81.94 139,176 +0.10(+0.12%)
May 20, 2019 82.00 82.74 81.64 81.84 128,609 -0.27(-0.33%)
May 17, 2019 81.49 82.57 81.49 82.11 186,000 +0.37(+0.45%)
May 16, 2019 80.98 82.44 80.97 81.74 127,104 +0.42(+0.52%)
May 15, 2019 81.29 81.81 81.07 81.32 155,594 -0.03(-0.04%)
May 14, 2019 82.25 82.25 81.21 81.35 150,757 -1.64(-1.98%)
May 13, 2019 81.48 83.07 81.48 82.99 201,244 +0.83(+1.01%)
May 10, 2019 81.15 82.18 80.59 82.16 142,700 +1.02(+1.26%)
May 09, 2019 80.92 81.45 80.33 81.14 136,848 +0.32(+0.40%)
May 08, 2019 82.29 82.29 80.71 80.82 169,193 -1.38(-1.68%)
May 07, 2019 82.92 83.18 81.88 82.20 188,074 -0.79(-0.95%)
May 06, 2019 82.03 83.20 81.91 82.99 321,044 +0.94(+1.15%)
May 03, 2019 80.51 82.09 80.18 82.05 264,100 +1.75(+2.18%)
May 02, 2019 80.24 81.31 78.98 80.30 223,634 -0.10(-0.12%)
May 01, 2019 81.34 81.34 80.32 80.40 168,680 -1.05(-1.29%)
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%)
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.