FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.32 USD  -0.93 (-1.16%)
Official Closing Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.37 46.76 46.20 46.63 93,200 +0.18(+0.39%)
Nov 29, 2006 46.34 46.59 46.01 46.45 102,800 +0.33(+0.72%)
Nov 28, 2006 45.87 46.41 45.87 46.12 61,500 +0.22(+0.48%)
Nov 27, 2006 45.86 45.93 45.70 45.90 135,200 -0.15(-0.33%)
Nov 24, 2006 46.02 46.32 45.98 46.05 41,000 -0.06(-0.13%)
Nov 22, 2006 46.27 46.36 46.06 46.11 49,600 -0.15(-0.32%)
Nov 21, 2006 46.40 46.46 46.05 46.26 31,900 -0.11(-0.24%)
Nov 20, 2006 46.25 46.60 46.17 46.37 39,500 -0.05(-0.11%)
Nov 17, 2006 46.56 46.75 46.21 46.42 48,300 -0.14(-0.30%)
Nov 16, 2006 46.56 46.88 46.42 46.56 72,100 +0.00(+0.00%)
Nov 15, 2006 46.70 46.70 46.40 46.56 98,100 -0.06(-0.13%)
Nov 14, 2006 46.10 46.64 45.85 46.62 82,800 +0.62(+1.35%)
Nov 13, 2006 46.25 46.31 45.80 46.00 118,000 -0.45(-0.97%)
Nov 10, 2006 46.22 46.50 46.20 46.45 53,600 +0.30(+0.65%)
Nov 09, 2006 46.40 46.40 45.95 46.15 104,500 -0.19(-0.41%)
Nov 08, 2006 45.56 46.60 45.56 46.34 130,500 +0.61(+1.33%)
Nov 07, 2006 45.78 46.19 45.54 45.73 85,100 -0.06(-0.13%)
Nov 06, 2006 45.77 45.97 45.58 45.79 80,900 +0.16(+0.35%)
Nov 03, 2006 45.42 45.75 45.20 45.63 184,000 +0.29(+0.64%)
Nov 02, 2006 45.25 45.47 45.09 45.34 240,500 -0.06(-0.13%)
Nov 01, 2006 45.18 45.68 45.16 45.40 169,100 +0.30(+0.67%)
Oct 31, 2006 44.95 45.39 44.82 45.10 164,600 +0.35(+0.78%)
Oct 30, 2006 45.25 45.25 44.30 44.75 148,700 +0.61(+1.38%)
Oct 27, 2006 44.45 44.61 44.07 44.14 65,900 -0.36(-0.81%)
Oct 26, 2006 44.63 44.63 44.15 44.50 117,100 -0.03(-0.07%)
Oct 25, 2006 43.76 44.56 43.76 44.53 355,500 +0.80(+1.83%)
Oct 24, 2006 43.66 43.73 43.20 43.73 74,000 -0.03(-0.07%)
Oct 23, 2006 43.70 43.91 43.48 43.76 126,600 -0.14(-0.32%)
Oct 20, 2006 44.08 44.10 43.80 43.90 61,800 -0.05(-0.11%)
Oct 19, 2006 43.90 44.26 43.81 43.95 114,300 +0.01(+0.02%)
Oct 18, 2006 43.70 44.06 43.68 43.94 298,400 +0.39(+0.90%)
Oct 17, 2006 44.53 44.53 43.40 43.55 121,700 -0.12(-0.27%)
Oct 16, 2006 43.25 43.72 42.98 43.67 264,800 +0.39(+0.90%)
Oct 13, 2006 43.30 43.60 43.25 43.28 139,300 +0.06(+0.14%)
Oct 12, 2006 43.03 43.30 42.75 43.22 305,800 +0.29(+0.68%)
Oct 11, 2006 42.85 42.99 42.58 42.93 279,000 +0.07(+0.16%)
Oct 10, 2006 43.28 43.28 42.55 42.86 407,100 -0.52(-1.20%)
Oct 09, 2006 43.50 43.55 43.27 43.38 112,600 -0.22(-0.50%)
Oct 06, 2006 43.97 43.96 43.43 43.60 124,000 -0.36(-0.82%)
Oct 05, 2006 44.15 44.53 43.81 43.96 124,100 -0.07(-0.16%)
Oct 04, 2006 43.35 44.04 43.35 44.03 84,800 +0.52(+1.20%)
Oct 03, 2006 43.51 43.94 43.16 43.51 163,100 -0.14(-0.32%)
Oct 02, 2006 43.85 43.99 43.46 43.65 138,100 +0.20(+0.46%)
Sep 29, 2006 44.00 44.13 43.45 43.45 117,100 -0.54(-1.23%)
Sep 28, 2006 44.24 44.34 43.80 43.99 77,200 -0.15(-0.34%)
Sep 27, 2006 43.59 44.20 43.56 44.14 115,400 +0.47(+1.08%)
Sep 26, 2006 43.66 44.00 43.55 43.67 98,200 +0.01(+0.02%)
Sep 25, 2006 43.47 43.85 43.26 43.66 131,100 +0.22(+0.51%)
Sep 22, 2006 43.55 43.56 43.27 43.44 121,900 -0.17(-0.39%)
Sep 21, 2006 44.12 44.16 43.43 43.61 100,000 -0.42(-0.95%)
Sep 20, 2006 44.10 44.27 43.73 44.03 116,300 +0.02(+0.05%)
Sep 19, 2006 44.05 44.25 43.48 44.01 168,800 -0.04(-0.09%)
Sep 18, 2006 44.52 44.74 43.89 44.05 109,600 -0.52(-1.17%)
Sep 15, 2006 44.73 44.95 44.46 44.57 255,200 +0.09(+0.20%)
Sep 14, 2006 44.80 44.99 44.37 44.48 148,100 -0.48(-1.07%)
Sep 13, 2006 44.49 44.96 44.25 44.96 101,900 +0.48(+1.08%)
Sep 12, 2006 44.46 44.55 44.28 44.48 63,800 +0.02(+0.04%)
Sep 11, 2006 44.55 44.74 44.35 44.46 90,000 -0.25(-0.56%)
Sep 08, 2006 44.41 44.74 44.30 44.71 105,500 +0.29(+0.65%)
Sep 07, 2006 44.78 44.95 44.34 44.42 193,300 -0.59(-1.31%)
Sep 06, 2006 45.53 45.57 45.00 45.01 176,300 -0.77(-1.68%)
Sep 05, 2006 46.06 46.06 45.74 45.78 139,800 -0.27(-0.59%)
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.