FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.60 USD  +0.10 (+0.13%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 36.21 36.64 36.20 36.40 242,300 +0.20(+0.55%)
Nov 29, 2004 36.34 36.56 36.04 36.20 117,900 -0.23(-0.63%)
Nov 26, 2004 36.16 36.43 36.16 36.43 48,800 +0.28(+0.77%)
Nov 24, 2004 36.04 36.19 35.93 36.15 98,000 +0.10(+0.28%)
Nov 23, 2004 35.85 36.18 35.79 36.05 123,400 +0.16(+0.45%)
Nov 22, 2004 35.60 36.00 35.51 35.89 173,100 +0.28(+0.79%)
Nov 19, 2004 35.55 35.69 35.00 35.61 248,000 -0.04(-0.11%)
Nov 18, 2004 35.49 35.96 35.45 35.65 128,400 +0.06(+0.17%)
Nov 17, 2004 36.13 36.50 35.53 35.59 197,900 -0.57(-1.58%)
Nov 16, 2004 36.55 36.67 36.14 36.16 147,700 -0.44(-1.20%)
Nov 15, 2004 37.36 37.36 36.35 36.60 346,900 -0.73(-1.96%)
Nov 12, 2004 35.12 37.46 35.12 37.33 505,300 +2.16(+6.14%)
Nov 11, 2004 35.10 35.45 35.00 35.17 156,000 -0.01(-0.03%)
Nov 10, 2004 34.56 35.20 34.50 35.18 265,400 +0.52(+1.50%)
Nov 09, 2004 34.42 34.66 34.21 34.66 198,100 +0.24(+0.70%)
Nov 08, 2004 34.31 34.43 34.06 34.42 85,600 +0.21(+0.61%)
Nov 05, 2004 34.45 34.48 33.96 34.21 146,700 -0.14(-0.41%)
Nov 04, 2004 34.15 34.40 34.10 34.35 126,400 +0.11(+0.32%)
Nov 03, 2004 33.83 34.42 33.80 34.24 129,200 +0.66(+1.97%)
Nov 02, 2004 34.24 34.25 33.26 33.58 249,100 -0.65(-1.90%)
Nov 01, 2004 34.03 34.23 33.53 34.23 189,600 +0.25(+0.74%)
Oct 29, 2004 33.99 34.15 33.65 33.98 116,600 -0.01(-0.03%)
Oct 28, 2004 33.55 33.99 33.43 33.99 112,900 +0.52(+1.55%)
Oct 27, 2004 33.98 34.02 33.41 33.47 168,500 -0.49(-1.44%)
Oct 26, 2004 33.50 33.98 33.50 33.96 270,000 +0.52(+1.56%)
Oct 25, 2004 33.52 33.61 33.42 33.44 209,600 -0.07(-0.21%)
Oct 22, 2004 32.80 33.60 32.80 33.51 355,300 +0.66(+2.01%)
Oct 21, 2004 32.83 32.95 32.66 32.85 145,500 +0.03(+0.09%)
Oct 20, 2004 32.72 32.99 32.51 32.82 196,000 +0.10(+0.31%)
Oct 19, 2004 32.72 33.18 32.58 32.72 132,600 +0.02(+0.06%)
Oct 18, 2004 32.70 32.79 32.62 32.70 82,700 -0.15(-0.46%)
Oct 15, 2004 32.55 32.97 32.55 32.85 169,300 +0.31(+0.95%)
Oct 14, 2004 32.83 33.01 32.53 32.54 105,100 -0.29(-0.88%)
Oct 13, 2004 33.25 33.31 32.80 32.83 102,000 -0.43(-1.29%)
Oct 12, 2004 33.25 33.40 33.15 33.26 237,100 +0.01(+0.03%)
Oct 11, 2004 33.25 33.31 33.06 33.25 264,400 +0.14(+0.42%)
Oct 08, 2004 32.61 33.11 32.61 33.11 126,100 +0.35(+1.07%)
Oct 07, 2004 32.85 32.97 32.55 32.76 308,500 -0.68(-2.03%)
Oct 06, 2004 33.40 33.55 33.25 33.44 252,700 +0.03(+0.09%)
Oct 05, 2004 33.02 33.50 33.02 33.41 375,400 +0.20(+0.60%)
Oct 04, 2004 32.98 33.23 32.90 33.21 206,100 +0.43(+1.31%)
Oct 01, 2004 32.50 32.80 32.20 32.78 266,500 +0.28(+0.86%)
Sep 30, 2004 32.13 32.54 32.11 32.50 213,700 +0.52(+1.63%)
Sep 29, 2004 31.68 32.06 31.68 31.98 189,900 +0.15(+0.47%)
Sep 28, 2004 31.22 31.90 31.22 31.83 331,500 +0.61(+1.95%)
Sep 27, 2004 31.72 31.80 31.10 31.22 426,600 -0.49(-1.55%)
Sep 24, 2004 32.05 32.29 31.71 31.71 704,400 -0.43(-1.34%)
Sep 23, 2004 31.67 32.25 31.67 32.14 586,200 +0.48(+1.52%)
Sep 22, 2004 31.30 31.79 31.08 31.66 909,300 +0.28(+0.89%)
Sep 21, 2004 32.23 32.23 30.76 31.38 1,649,800 +4.83(+18.19%)
Sep 20, 2004 26.50 26.70 26.27 26.55 3,520,900 -0.13(-0.49%)
Sep 17, 2004 26.47 26.78 26.47 26.68 244,800 +0.21(+0.79%)
Sep 16, 2004 26.38 26.90 26.38 26.47 309,900 +0.09(+0.34%)
Sep 15, 2004 26.65 26.92 26.35 26.38 313,900 -0.21(-0.79%)
Sep 14, 2004 26.85 26.99 26.44 26.59 602,700 -0.27(-1.01%)
Sep 13, 2004 26.50 26.93 26.50 26.86 228,300 +0.37(+1.40%)
Sep 10, 2004 26.65 26.74 26.37 26.49 280,000 -0.10(-0.38%)
Sep 09, 2004 26.81 27.21 26.58 26.59 486,900 -0.22(-0.82%)
Sep 08, 2004 27.00 27.14 26.81 26.81 399,000 -0.35(-1.29%)
Sep 07, 2004 27.37 27.44 27.11 27.16 254,300 -0.09(-0.33%)
Sep 03, 2004 27.11 27.39 26.92 27.25 237,700 -0.01(-0.04%)
Sep 02, 2004 27.11 27.30 27.00 27.26 179,500 +0.15(+0.55%)
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.