FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.57 USD  +0.04 (+0.05%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.76 34.00 33.67 33.81 321,221 -0.14(-0.41%)
Aug 28, 2009 34.06 34.14 33.67 33.95 132,200 +0.02(+0.06%)
Aug 27, 2009 34.15 34.15 33.84 33.93 99,511 -0.22(-0.64%)
Aug 26, 2009 34.27 34.32 33.93 34.15 113,432 -0.09(-0.26%)
Aug 25, 2009 34.07 34.47 33.73 34.24 180,741 +0.36(+1.06%)
Aug 24, 2009 33.75 34.17 33.68 33.88 169,790 -0.07(-0.21%)
Aug 21, 2009 33.42 34.01 33.40 33.95 189,503 +0.77(+2.32%)
Aug 20, 2009 33.63 33.72 32.96 33.18 187,766 -0.41(-1.22%)
Aug 19, 2009 32.88 33.66 32.88 33.59 145,397 +0.52(+1.57%)
Aug 18, 2009 33.65 33.65 33.04 33.07 230,321 -0.12(-0.36%)
Aug 17, 2009 33.15 33.51 33.04 33.19 252,117 -0.37(-1.10%)
Aug 14, 2009 33.96 33.98 33.27 33.56 101,336 -0.31(-0.92%)
Aug 13, 2009 33.81 34.01 33.46 33.87 239,875 +0.12(+0.36%)
Aug 12, 2009 34.15 34.15 33.61 33.75 327,225 -0.49(-1.43%)
Aug 11, 2009 33.96 34.37 33.78 34.24 350,654 +0.07(+0.20%)
Aug 10, 2009 33.73 34.22 33.46 34.17 304,799 +0.29(+0.86%)
Aug 07, 2009 33.41 34.31 33.00 33.88 224,126 +0.62(+1.86%)
Aug 06, 2009 32.60 33.40 32.50 33.26 207,844 +0.58(+1.77%)
Aug 05, 2009 32.30 32.91 31.87 32.68 195,591 +0.30(+0.93%)
Aug 04, 2009 32.22 32.52 32.02 32.38 139,839 +0.00(+0.00%)
Aug 03, 2009 32.29 32.80 32.04 32.38 188,703 +0.40(+1.25%)
Jul 31, 2009 32.05 32.34 31.78 31.98 221,331 -0.24(-0.74%)
Jul 30, 2009 32.00 32.40 31.65 32.22 141,727 +0.60(+1.90%)
Jul 29, 2009 31.58 31.98 31.38 31.62 72,002 -0.25(-0.78%)
Jul 28, 2009 31.79 31.95 31.35 31.87 175,759 +0.05(+0.16%)
Jul 27, 2009 31.43 31.95 31.43 31.82 96,760 +0.18(+0.57%)
Jul 24, 2009 31.03 31.69 30.78 31.64 768 +0.50(+1.61%)
Jul 23, 2009 29.77 31.14 29.74 31.14 277,266 +1.30(+4.36%)
Jul 22, 2009 29.66 30.10 29.01 29.84 102,286 -0.03(-0.10%)
Jul 21, 2009 29.91 30.00 29.70 29.87 100,297 +0.18(+0.61%)
Jul 20, 2009 29.65 29.70 29.30 29.69 67,675 +0.04(+0.13%)
Jul 17, 2009 29.75 29.87 29.36 29.65 128,646 -0.02(-0.07%)
Jul 16, 2009 29.35 29.78 29.00 29.67 78,440 +0.12(+0.41%)
Jul 15, 2009 29.10 29.55 28.78 29.55 137,448 +0.85(+2.96%)
Jul 14, 2009 28.41 28.75 28.08 28.70 123,648 +0.23(+0.81%)
Jul 13, 2009 27.92 28.49 27.88 28.47 110,652 +0.42(+1.50%)
Jul 10, 2009 28.02 28.15 27.84 28.05 68,831 -0.11(-0.39%)
Jul 09, 2009 28.35 28.55 27.85 28.16 104,097 -0.18(-0.64%)
Jul 08, 2009 28.41 28.60 28.05 28.34 157,005 +0.20(+0.71%)
Jul 07, 2009 28.56 28.71 28.13 28.14 102,583 -0.42(-1.47%)
Jul 06, 2009 28.34 28.82 28.12 28.56 113,041 +0.05(+0.18%)
Jul 02, 2009 29.12 29.25 28.50 28.51 128,197 -1.14(-3.84%)
Jul 01, 2009 28.84 29.70 28.82 29.65 154,432 +0.90(+3.13%)
Jun 30, 2009 28.79 29.01 28.50 28.75 181,261 -0.11(-0.38%)
Jun 29, 2009 28.75 28.94 28.51 28.86 113,540 +0.12(+0.42%)
Jun 26, 2009 28.61 28.81 28.29 28.74 273,702 +0.08(+0.28%)
Jun 25, 2009 28.23 28.80 28.18 28.66 206,693 +0.37(+1.31%)
Jun 24, 2009 28.23 28.35 27.91 28.29 209,982 +0.18(+0.64%)
Jun 23, 2009 28.71 28.91 28.00 28.11 185,617 -0.51(-1.78%)
Jun 22, 2009 28.51 28.99 28.50 28.62 221,992 -0.04(-0.14%)
Jun 19, 2009 29.04 29.14 28.54 28.66 362,466 -0.10(-0.35%)
Jun 18, 2009 28.47 28.94 28.43 28.76 184,084 +0.33(+1.16%)
Jun 17, 2009 28.51 28.86 28.18 28.43 253,019 -0.08(-0.28%)
Jun 16, 2009 28.37 28.85 28.31 28.51 284,745 +0.36(+1.28%)
Jun 15, 2009 28.35 28.35 27.74 28.15 212,664 -0.37(-1.30%)
Jun 12, 2009 27.50 28.59 27.35 28.52 315,376 +0.91(+3.30%)
Jun 11, 2009 27.17 27.81 27.02 27.61 505,265 +0.43(+1.58%)
Jun 10, 2009 26.82 27.21 26.71 27.18 290,962 +0.39(+1.46%)
Jun 09, 2009 26.99 27.15 26.70 26.79 159,035 -0.17(-0.63%)
Jun 08, 2009 26.85 27.12 26.66 26.96 288,440 -0.21(-0.77%)
Jun 05, 2009 27.10 27.35 26.85 27.17 238,498 +0.19(+0.70%)
Jun 04, 2009 26.91 27.16 26.70 26.98 182,881 +0.04(+0.15%)
Jun 03, 2009 27.07 27.34 26.57 26.94 206,996 -0.20(-0.74%)
Jun 02, 2009 27.49 27.63 27.09 27.14 267,918 -0.35(-1.27%)
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.