FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.49 USD  -0.01 (-0.01%)
Official Closing Price  /  Updated: 4:39 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 39.19 39.19 38.84 39.06 183,936 +0.05(+0.13%)
Aug 30, 2011 38.92 39.15 38.83 39.01 149,360 -0.06(-0.15%)
Aug 29, 2011 38.18 39.12 38.17 39.07 254,870 +1.05(+2.76%)
Aug 26, 2011 37.37 38.10 36.80 38.02 199,783 +0.43(+1.14%)
Aug 25, 2011 38.52 38.52 37.29 37.59 186,399 -0.61(-1.60%)
Aug 24, 2011 37.19 38.31 37.19 38.20 184,384 +1.04(+2.80%)
Aug 23, 2011 36.26 37.18 35.86 37.16 264,958 +1.08(+2.99%)
Aug 22, 2011 37.06 37.06 35.74 36.08 240,838 -0.29(-0.80%)
Aug 19, 2011 36.72 37.07 36.25 36.37 357,179 -0.79(-2.13%)
Aug 18, 2011 37.59 37.83 36.82 37.16 260,878 -1.12(-2.93%)
Aug 17, 2011 38.49 38.83 38.14 38.28 120,736 -0.02(-0.05%)
Aug 16, 2011 37.95 38.48 37.71 38.30 191,690 +0.08(+0.21%)
Aug 15, 2011 36.93 38.25 36.93 38.22 137,377 +1.38(+3.75%)
Aug 12, 2011 37.85 37.99 36.73 36.84 165,507 -0.70(-1.86%)
Aug 11, 2011 36.25 37.98 35.85 37.54 325,504 +0.94(+2.57%)
Aug 10, 2011 37.52 38.25 36.48 36.60 351,617 -1.83(-4.76%)
Aug 09, 2011 38.67 38.51 35.51 38.43 442,573 +1.78(+4.86%)
Aug 08, 2011 38.67 39.20 36.65 36.65 276,167 -2.47(-6.31%)
Aug 05, 2011 39.37 39.54 38.27 39.12 227,764 +0.10(+0.26%)
Aug 04, 2011 39.94 40.25 39.00 39.02 211,227 -1.25(-3.10%)
Aug 03, 2011 40.00 40.34 39.66 40.27 149,848 +0.39(+0.98%)
Aug 02, 2011 40.43 40.70 39.87 39.88 159,808 -0.68(-1.68%)
Aug 01, 2011 40.59 40.63 40.20 40.56 114,321 +0.31(+0.77%)
Jul 29, 2011 39.11 40.71 39.11 40.25 142,686 -0.40(-0.98%)
Jul 28, 2011 40.96 40.97 40.55 40.65 141,397 -0.31(-0.76%)
Jul 27, 2011 41.30 41.31 40.83 40.96 185,686 -0.39(-0.94%)
Jul 26, 2011 41.77 41.77 41.27 41.35 86,494 -0.36(-0.86%)
Jul 25, 2011 41.62 42.06 41.50 41.71 157,610 -0.11(-0.26%)
Jul 22, 2011 41.91 41.91 41.75 41.82 83,708 -0.23(-0.55%)
Jul 21, 2011 41.64 42.10 41.64 42.05 97,101 +0.43(+1.03%)
Jul 20, 2011 41.46 41.73 41.18 41.62 132,109 +0.24(+0.58%)
Jul 19, 2011 40.96 41.41 40.70 41.38 139,027 +0.68(+1.67%)
Jul 18, 2011 41.13 41.18 40.65 40.70 70,467 -0.60(-1.45%)
Jul 15, 2011 41.12 41.37 41.07 41.30 158,535 +0.21(+0.51%)
Jul 14, 2011 41.48 41.63 41.05 41.09 105,905 -0.41(-0.99%)
Jul 13, 2011 41.70 41.70 41.34 41.50 196,757 +0.06(+0.14%)
Jul 12, 2011 40.89 41.76 40.89 41.44 228,361 +0.32(+0.78%)
Jul 11, 2011 41.33 41.55 41.07 41.12 136,879 -0.64(-1.53%)
Jul 08, 2011 41.51 41.86 41.50 41.76 56,850 -0.18(-0.43%)
Jul 07, 2011 41.97 41.99 41.68 41.94 86,451 +0.25(+0.60%)
Jul 06, 2011 41.45 41.93 41.40 41.69 80,201 +0.10(+0.24%)
Jul 05, 2011 41.60 41.83 41.33 41.59 141,657 +0.06(+0.14%)
Jul 01, 2011 41.05 41.66 40.86 41.53 139,164 +0.49(+1.19%)
Jun 30, 2011 40.80 41.10 40.72 41.04 144,721 +0.22(+0.54%)
Jun 29, 2011 40.81 40.88 40.49 40.82 125,587 +0.13(+0.32%)
Jun 28, 2011 40.65 40.69 40.52 40.69 107,570 +0.13(+0.32%)
Jun 27, 2011 40.49 40.67 40.36 40.56 177,640 +0.15(+0.37%)
Jun 24, 2011 39.79 40.69 39.79 40.41 292,010 +0.66(+1.66%)
Jun 23, 2011 39.23 39.77 39.16 39.75 193,205 +0.16(+0.40%)
Jun 22, 2011 39.70 39.90 39.35 39.59 130,862 -0.15(-0.38%)
Jun 21, 2011 39.66 39.79 39.50 39.74 177,567 +0.34(+0.86%)
Jun 20, 2011 39.44 39.48 39.33 39.40 163,321 +0.49(+1.26%)
Jun 17, 2011 38.80 39.11 38.72 38.91 274,334 +0.39(+1.01%)
Jun 16, 2011 38.21 38.74 38.10 38.52 77,702 +0.27(+0.71%)
Jun 15, 2011 38.27 38.57 38.11 38.25 113,757 -0.29(-0.75%)
Jun 14, 2011 38.59 38.78 38.33 38.54 129,943 +0.23(+0.60%)
Jun 13, 2011 38.30 38.53 38.10 38.31 65,061 +0.11(+0.29%)
Jun 10, 2011 38.19 38.43 38.11 38.20 137,403 -0.17(-0.44%)
Jun 09, 2011 38.64 38.67 38.31 38.37 62,805 -0.16(-0.42%)
Jun 08, 2011 38.36 38.66 38.01 38.53 100,515 +0.00(+0.00%)
Jun 07, 2011 38.76 38.78 38.47 38.53 156,826 -0.03(-0.08%)
Jun 06, 2011 38.68 38.95 38.50 38.56 198,361 -0.24(-0.62%)
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.