Allete Inc (NY: ALE )

63.66 -0.21 (-0.33%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 41.39 41.77 41.29 41.71 69,877 +0.31(+0.75%)
Aug 28, 2003 41.72 41.89 41.35 41.39 122,140 -0.25(-0.60%)
Aug 27, 2003 41.91 41.95 41.55 41.64 70,841 +0.00(+0.00%)
Aug 26, 2003 41.85 41.89 41.29 41.64 73,605 -0.30(-0.70%)
Aug 25, 2003 41.46 41.94 41.46 41.94 66,084 +0.48(+1.16%)
Aug 22, 2003 42.31 42.42 41.46 41.46 63,898 -0.64(-1.52%)
Aug 21, 2003 42.62 42.69 42.09 42.09 76,369 -0.30(-0.70%)
Aug 20, 2003 42.23 42.50 42.05 42.39 71,484 +0.16(+0.37%)
Aug 19, 2003 42.31 42.70 42.03 42.23 83,183 +0.16(+0.37%)
Aug 18, 2003 41.99 42.27 41.81 42.08 82,412 +0.17(+0.41%)
Aug 15, 2003 41.83 42.00 41.81 41.91 41,591 +0.23(+0.56%)
Aug 14, 2003 41.07 41.74 40.97 41.67 98,097 +0.61(+1.48%)
Aug 13, 2003 41.60 41.69 41.07 41.07 117,254 -0.59(-1.42%)
Aug 12, 2003 41.36 41.66 41.30 41.66 80,226 +0.45(+1.09%)
Aug 11, 2003 41.08 41.46 41.07 41.21 59,462 -0.03(-0.08%)
Aug 08, 2003 41.57 41.57 41.10 41.24 54,320 -0.14(-0.34%)
Aug 07, 2003 41.53 41.58 41.22 41.38 83,955 -0.06(-0.15%)
Aug 06, 2003 41.30 41.61 41.16 41.44 108,897 +0.28(+0.68%)
Aug 05, 2003 41.04 41.53 40.93 41.16 171,510 +0.23(+0.57%)
Aug 04, 2003 41.18 41.22 40.06 40.93 229,366 -0.31(-0.75%)
Aug 01, 2003 41.74 41.74 40.85 41.24 76,626 -0.45(-1.08%)
Jul 31, 2003 41.69 41.99 41.46 41.69 122,718 +0.00(+0.00%)
Jul 30, 2003 41.57 41.81 41.16 41.69 136,604 +0.22(+0.53%)
Jul 29, 2003 41.19 41.60 40.73 41.47 145,475 +0.47(+1.14%)
Jul 28, 2003 40.76 41.43 40.63 41.01 126,897 +0.17(+0.42%)
Jul 25, 2003 40.94 40.97 40.51 40.83 72,448 -0.03(-0.08%)
Jul 24, 2003 40.97 41.78 40.59 40.87 155,503 +0.28(+0.69%)
Jul 23, 2003 40.37 40.63 39.98 40.59 69,169 +0.22(+0.54%)
Jul 22, 2003 40.06 40.45 39.90 40.37 114,940 +0.31(+0.78%)
Jul 21, 2003 40.24 40.37 39.92 40.06 102,212 -0.22(-0.54%)
Jul 18, 2003 40.12 40.46 39.90 40.27 105,104 +0.34(+0.86%)
Jul 17, 2003 40.87 40.87 39.59 39.93 219,080 -0.93(-2.28%)
Jul 16, 2003 40.87 41.27 40.76 40.87 88,133 -0.09(-0.23%)
Jul 15, 2003 41.67 41.67 40.76 40.96 48,663 -0.40(-0.98%)
Jul 14, 2003 41.81 41.81 41.18 41.36 143,161 -0.14(-0.34%)
Jul 11, 2003 41.35 41.72 41.35 41.50 134,032 +0.16(+0.38%)
Jul 10, 2003 41.71 41.74 41.33 41.35 115,197 -0.44(-1.04%)
Jul 09, 2003 41.53 41.91 41.33 41.78 171,446 +0.40(+0.98%)
Jul 08, 2003 41.22 41.63 41.11 41.38 137,761 +0.06(+0.15%)
Jul 07, 2003 41.07 41.58 40.91 41.32 100,604 +0.30(+0.72%)
Jul 03, 2003 41.27 41.46 40.97 41.02 47,891 -0.33(-0.79%)
Jul 02, 2003 40.88 41.35 40.85 41.35 96,555 +0.36(+0.87%)
Jul 01, 2003 41.22 41.22 40.66 40.99 299,693 -0.31(-0.75%)
Jun 30, 2003 41.01 41.53 41.01 41.30 157,432 +0.34(+0.84%)
Jun 27, 2003 40.52 41.08 40.24 40.96 130,239 +0.65(+1.62%)
Jun 26, 2003 40.43 40.55 40.07 40.31 131,332 -0.20(-0.50%)
Jun 25, 2003 40.63 40.96 40.26 40.51 162,896 +0.20(+0.50%)
Jun 24, 2003 40.71 41.07 40.06 40.31 215,802 -0.40(-0.99%)
Jun 23, 2003 41.46 41.46 40.71 40.71 171,381 -0.67(-1.62%)
Jun 20, 2003 41.35 41.53 41.07 41.38 130,561 +0.36(+0.87%)
Jun 19, 2003 41.18 41.49 40.83 41.02 126,125 +0.19(+0.46%)
Jun 18, 2003 40.57 41.07 40.57 40.83 146,311 +0.26(+0.65%)
Jun 17, 2003 40.99 40.99 40.40 40.57 140,718 -0.48(-1.17%)
Jun 16, 2003 39.92 41.05 39.92 41.05 145,282 +1.15(+2.88%)
Jun 13, 2003 41.13 41.13 39.82 39.90 180,317 -0.84(-2.06%)
Jun 12, 2003 40.63 40.74 40.46 40.74 50,656 +0.30(+0.73%)
Jun 11, 2003 40.68 40.68 40.27 40.45 120,983 -0.37(-0.91%)
Jun 10, 2003 39.95 40.82 39.95 40.82 213,295 +0.78(+1.94%)
Jun 09, 2003 40.04 40.07 39.67 40.04 164,053 -0.39(-0.96%)
Jun 06, 2003 40.88 41.25 40.24 40.43 136,025 -0.14(-0.35%)
Jun 05, 2003 40.88 41.01 40.32 40.57 142,261 -0.50(-1.21%)
Jun 04, 2003 40.91 41.22 40.46 41.07 162,510 +0.16(+0.38%)
Jun 03, 2003 40.45 41.05 40.35 40.91 230,523 +0.76(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.