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 28, 2014 51.32 52.07 50.87 50.97 108,406 -0.28(-0.55%)
Nov 26, 2014 50.74 51.25 51.25 51.25 154,700 +0.45(+0.89%)
Nov 25, 2014 50.51 50.90 50.35 50.80 120,735 +0.26(+0.51%)
Nov 24, 2014 50.29 50.70 50.13 50.54 148,279 +0.22(+0.44%)
Nov 21, 2014 50.58 50.67 50.16 50.32 177,095 +0.19(+0.38%)
Nov 20, 2014 49.87 50.23 49.87 50.13 123,441 -0.01(-0.02%)
Nov 19, 2014 50.19 50.49 49.94 50.14 174,251 -0.24(-0.48%)
Nov 18, 2014 50.14 50.68 50.09 50.38 137,939 +0.29(+0.58%)
Nov 17, 2014 49.83 50.41 49.76 50.09 151,432 +0.26(+0.52%)
Nov 14, 2014 50.06 50.20 49.56 49.83 147,661 -0.24(-0.48%)
Nov 13, 2014 51.33 51.43 50.01 50.07 168,338 -1.18(-2.30%)
Nov 12, 2014 51.58 51.90 50.52 51.25 214,352 -0.92(-1.76%)
Nov 11, 2014 52.80 52.80 51.98 52.17 167,850 -0.48(-0.91%)
Nov 10, 2014 52.29 52.73 52.11 52.65 201,571 +0.40(+0.77%)
Nov 07, 2014 51.94 52.37 51.52 52.25 194,360 +0.44(+0.85%)
Nov 06, 2014 52.68 52.78 51.62 51.81 281,837 -0.96(-1.82%)
Nov 05, 2014 52.74 52.82 52.06 52.77 322,347 +0.28(+0.53%)
Nov 04, 2014 52.26 52.95 52.12 52.49 258,125 +0.32(+0.61%)
Nov 03, 2014 53.26 53.26 51.87 52.17 239,882 -0.07(-0.13%)
Oct 31, 2014 52.68 52.68 51.86 52.24 252,598 +0.05(+0.10%)
Oct 30, 2014 50.88 52.20 50.76 52.19 161,361 +1.27(+2.49%)
Oct 29, 2014 51.08 51.48 50.43 50.92 194,087 -0.25(-0.49%)
Oct 28, 2014 50.33 51.17 50.25 51.17 198,165 +0.92(+1.83%)
Oct 27, 2014 50.14 50.18 50.18 50.25 151,867 +0.07(+0.14%)
Oct 24, 2014 50.06 50.36 49.87 50.18 170,435 +0.21(+0.42%)
Oct 23, 2014 49.82 50.33 49.76 49.97 244,068 +0.35(+0.71%)
Oct 22, 2014 49.50 49.99 49.28 49.62 279,237 +0.12(+0.24%)
Oct 21, 2014 49.54 49.70 49.29 49.50 299,864 +0.11(+0.22%)
Oct 20, 2014 48.48 49.44 48.48 49.39 322,282 +0.95(+1.96%)
Oct 17, 2014 48.80 48.84 48.14 48.44 220,212 -0.08(-0.16%)
Oct 16, 2014 47.76 48.86 47.69 48.52 271,500 +0.32(+0.66%)
Oct 15, 2014 48.19 48.57 47.35 48.20 376,277 -0.30(-0.62%)
Oct 14, 2014 47.92 48.94 47.79 48.50 377,311 +0.82(+1.72%)
Oct 13, 2014 47.29 48.14 47.21 47.68 333,657 +0.39(+0.82%)
Oct 10, 2014 47.01 47.67 46.41 47.29 341,976 +0.28(+0.60%)
Oct 09, 2014 47.75 48.00 46.96 47.01 426,946 -0.74(-1.55%)
Oct 08, 2014 46.91 48.06 46.91 47.75 395,568 +0.87(+1.86%)
Oct 07, 2014 46.54 47.41 46.45 46.88 330,875 +0.12(+0.26%)
Oct 06, 2014 46.79 47.10 46.71 46.76 408,989 -0.02(-0.04%)
Oct 03, 2014 46.78 46.84 46.19 46.78 379,252 +0.31(+0.67%)
Oct 02, 2014 45.65 46.99 45.52 46.47 631,852 +0.96(+2.11%)
Oct 01, 2014 44.28 45.56 44.19 45.51 407,272 +1.12(+2.52%)
Sep 30, 2014 44.68 45.03 44.39 44.39 222,712 -0.34(-0.76%)
Sep 29, 2014 44.70 45.00 44.55 44.73 189,363 -0.22(-0.49%)
Sep 26, 2014 44.98 45.20 44.68 44.95 116,710 -0.03(-0.07%)
Sep 25, 2014 45.30 45.48 44.97 44.98 198,809 -0.34(-0.75%)
Sep 24, 2014 45.44 45.44 44.82 45.32 145,832 -0.05(-0.11%)
Sep 23, 2014 45.64 45.74 45.20 45.37 191,550 -0.38(-0.83%)
Sep 22, 2014 45.82 46.10 45.62 45.75 232,131 -0.32(-0.69%)
Sep 19, 2014 46.28 46.61 45.93 46.07 272,976 -0.13(-0.28%)
Sep 18, 2014 46.63 46.73 46.12 46.20 190,872 -0.41(-0.88%)
Sep 17, 2014 46.80 46.91 46.30 46.61 127,354 -0.18(-0.38%)
Sep 16, 2014 46.79 46.93 46.59 46.79 147,627 +0.12(+0.26%)
Sep 15, 2014 47.13 47.29 46.56 46.67 115,663 -0.33(-0.70%)
Sep 12, 2014 47.91 47.92 46.93 47.00 191,684 -1.00(-2.08%)
Sep 11, 2014 47.50 48.07 47.50 48.00 95,900 +0.39(+0.82%)
Sep 10, 2014 47.81 47.81 47.60 47.61 99,473 -0.29(-0.61%)
Sep 09, 2014 48.15 48.15 47.72 47.90 175,195 -0.40(-0.83%)
Sep 08, 2014 48.21 48.37 47.99 48.30 99,629 -0.06(-0.12%)
Sep 05, 2014 47.60 48.39 47.60 48.36 101,529 +0.63(+1.32%)
Sep 04, 2014 48.48 48.66 47.50 47.73 344,791 -0.79(-1.63%)
Sep 03, 2014 48.48 48.70 48.38 48.52 217,203 +0.18(+0.37%)
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.