FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.95 USD  -0.16 (-0.19%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2004 27.00 27.14 27.00 27.06 391,800 +0.05(+0.19%)
Aug 30, 2004 26.68 27.04 26.46 27.01 416,300 +0.36(+1.35%)
Aug 27, 2004 26.49 26.73 26.35 26.65 260,700 +0.20(+0.76%)
Aug 26, 2004 26.50 26.51 26.15 26.45 300,400 -0.17(-0.64%)
Aug 25, 2004 26.73 26.74 26.40 26.62 289,600 -0.13(-0.49%)
Aug 24, 2004 26.70 26.91 26.62 26.75 396,000 +0.21(+0.79%)
Aug 23, 2004 26.42 26.67 26.40 26.54 356,000 +0.19(+0.72%)
Aug 20, 2004 26.02 26.47 26.02 26.35 233,600 +0.16(+0.61%)
Aug 19, 2004 26.15 26.31 26.06 26.19 242,500 -0.11(-0.42%)
Aug 18, 2004 26.17 26.55 26.10 26.30 385,500 -0.07(-0.27%)
Aug 17, 2004 26.46 26.58 26.30 26.37 173,200 -0.09(-0.34%)
Aug 16, 2004 26.28 26.46 26.19 26.46 207,900 +0.38(+1.46%)
Aug 13, 2004 26.36 26.57 26.02 26.08 179,600 -0.34(-1.29%)
Aug 12, 2004 26.59 26.59 26.36 26.42 209,400 -0.39(-1.45%)
Aug 11, 2004 27.02 27.11 26.53 26.81 159,200 -0.21(-0.78%)
Aug 10, 2004 26.84 27.10 26.82 27.02 133,300 +0.28(+1.05%)
Aug 09, 2004 26.89 27.12 26.60 26.74 238,800 -0.21(-0.78%)
Aug 06, 2004 27.00 27.35 26.80 26.95 608,100 -0.15(-0.55%)
Aug 05, 2004 27.48 27.60 27.06 27.10 338,100 -0.38(-1.38%)
Aug 04, 2004 27.40 27.58 27.06 27.48 504,200 -0.02(-0.07%)
Aug 03, 2004 27.77 27.77 27.50 27.50 374,600 -0.43(-1.54%)
Aug 02, 2004 27.60 27.96 27.35 27.93 362,300 +0.21(+0.76%)
Jul 30, 2004 27.91 28.00 27.44 27.72 837,700 -0.20(-0.72%)
Jul 29, 2004 28.06 28.20 27.65 27.92 498,800 +0.06(+0.22%)
Jul 28, 2004 28.25 28.32 27.59 27.86 548,100 -0.31(-1.10%)
Jul 27, 2004 27.82 28.40 27.82 28.17 420,500 +0.35(+1.26%)
Jul 26, 2004 28.46 28.83 27.82 27.82 575,900 -0.63(-2.21%)
Jul 23, 2004 28.00 28.62 27.72 28.45 1,364,100 +0.60(+2.15%)
Jul 22, 2004 30.06 30.06 26.84 27.85 5,032,300 -4.70(-14.44%)
Jul 21, 2004 33.52 33.67 32.55 32.55 359,700 -1.04(-3.10%)
Jul 20, 2004 33.25 33.62 33.00 33.59 373,400 +0.26(+0.78%)
Jul 19, 2004 33.55 33.60 33.11 33.33 258,100 -0.26(-0.77%)
Jul 16, 2004 32.87 33.70 32.82 33.59 1,243,600 +0.82(+2.50%)
Jul 15, 2004 32.23 33.06 32.23 32.77 409,600 +0.56(+1.74%)
Jul 14, 2004 32.16 32.45 31.95 32.21 347,100 +0.03(+0.09%)
Jul 13, 2004 31.86 32.45 31.86 32.18 523,500 +0.17(+0.53%)
Jul 12, 2004 32.06 32.18 31.87 32.01 429,600 +0.01(+0.03%)
Jul 09, 2004 32.00 32.19 31.94 32.00 313,900 -0.10(-0.31%)
Jul 08, 2004 32.26 32.53 32.10 32.10 422,200 -0.26(-0.80%)
Jul 07, 2004 32.62 32.75 32.34 32.36 334,000 -0.14(-0.43%)
Jul 06, 2004 32.63 32.70 32.47 32.50 402,500 -0.23(-0.70%)
Jul 02, 2004 32.87 33.01 32.73 32.73 189,300 -0.19(-0.58%)
Jul 01, 2004 33.12 33.20 32.75 32.92 518,800 -0.38(-1.14%)
Jun 30, 2004 33.29 33.58 33.00 33.30 350,800 -0.03(-0.09%)
Jun 29, 2004 33.73 33.79 33.12 33.33 249,400 -0.34(-1.01%)
Jun 28, 2004 33.49 33.90 33.49 33.67 563,500 +0.43(+1.29%)
Jun 25, 2004 33.29 33.49 33.20 33.24 521,600 -0.27(-0.81%)
Jun 24, 2004 33.71 33.89 33.47 33.51 585,800 -0.19(-0.56%)
Jun 23, 2004 34.24 34.25 33.70 33.70 591,000 -0.40(-1.17%)
Jun 22, 2004 34.41 34.64 33.91 34.10 826,600 -0.31(-0.90%)
Jun 21, 2004 34.65 34.68 34.33 34.41 346,800 -0.34(-0.98%)
Jun 18, 2004 34.75 35.10 34.60 34.75 488,700 +0.02(+0.06%)
Jun 17, 2004 34.25 34.91 34.05 34.73 545,100 +0.56(+1.64%)
Jun 16, 2004 34.70 34.88 33.71 34.17 1,945,900 -0.38(-1.10%)
Jun 15, 2004 35.62 35.70 34.52 34.55 1,367,700 -0.90(-2.54%)
Jun 14, 2004 36.02 36.71 35.26 35.45 1,131,500 -0.58(-1.61%)
Jun 10, 2004 34.75 36.33 34.75 36.03 1,098,500 +1.37(+3.95%)
Jun 09, 2004 34.50 34.88 34.50 34.66 528,900 +0.16(+0.46%)
Jun 08, 2004 34.15 34.55 33.98 34.50 224,200 +0.47(+1.38%)
Jun 07, 2004 33.75 34.19 33.73 34.03 591,700 +0.33(+0.98%)
Jun 04, 2004 34.13 34.33 33.70 33.70 659,100 -0.32(-0.94%)
Jun 03, 2004 34.20 34.39 33.99 34.02 265,400 -0.57(-1.65%)
Jun 02, 2004 34.79 35.00 34.50 34.59 244,200 +0.03(+0.09%)
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.