FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.23 USD  -0.72 (-0.86%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.28 72.72 71.64 71.68 235,735 -0.56(-0.78%)
Jun 29, 2017 72.35 72.42 71.60 72.24 206,693 -0.36(-0.50%)
Jun 28, 2017 72.93 73.26 72.48 72.60 243,905 -0.01(-0.01%)
Jun 27, 2017 73.24 73.43 72.48 72.61 152,157 -1.04(-1.41%)
Jun 26, 2017 73.68 74.01 73.07 73.65 175,542 +0.28(+0.38%)
Jun 23, 2017 73.20 73.79 73.15 73.37 352,239 +0.13(+0.18%)
Jun 22, 2017 73.37 73.73 73.16 73.24 159,889 +0.17(+0.23%)
Jun 21, 2017 73.32 73.53 72.88 73.07 203,751 -0.12(-0.16%)
Jun 20, 2017 73.10 73.57 73.06 73.19 280,335 +0.01(+0.01%)
Jun 19, 2017 73.26 73.59 72.83 73.18 432,009 +0.16(+0.22%)
Jun 16, 2017 72.58 73.43 72.36 73.02 850,359 -0.44(-0.60%)
Jun 15, 2017 72.95 73.56 72.95 73.46 163,067 +0.21(+0.29%)
Jun 14, 2017 73.22 73.90 72.86 73.25 164,738 +0.38(+0.52%)
Jun 13, 2017 73.47 73.47 72.66 72.87 386,150 -0.57(-0.78%)
Jun 12, 2017 74.27 74.59 73.12 73.44 269,060 -0.83(-1.12%)
Jun 09, 2017 73.57 74.31 73.05 74.27 248,054 +0.45(+0.61%)
Jun 08, 2017 73.83 73.88 72.76 73.82 277,240 -0.22(-0.30%)
Jun 07, 2017 73.00 74.08 72.64 74.04 363,550 +0.88(+1.20%)
Jun 06, 2017 73.25 73.55 72.88 73.16 225,085 -0.09(-0.12%)
Jun 05, 2017 74.10 74.34 73.18 73.25 180,624 -0.86(-1.16%)
Jun 02, 2017 74.13 74.55 73.74 74.11 261,208 +0.53(+0.72%)
Jun 01, 2017 73.45 73.60 72.93 73.58 236,916 +0.19(+0.26%)
May 31, 2017 72.90 73.46 72.57 73.39 235,842 +0.68(+0.94%)
May 30, 2017 73.10 73.22 72.65 72.71 124,794 -0.44(-0.60%)
May 26, 2017 72.96 73.52 72.84 73.15 294,567 +0.16(+0.22%)
May 25, 2017 72.05 73.06 71.90 72.99 164,960 +0.99(+1.37%)
May 24, 2017 71.13 72.39 71.13 72.00 357,658 +1.10(+1.55%)
May 23, 2017 70.55 71.09 70.23 70.90 182,101 +0.58(+0.82%)
May 22, 2017 69.37 70.48 68.62 70.32 145,896 +1.06(+1.53%)
May 19, 2017 69.01 69.67 68.61 69.26 163,429 +0.09(+0.13%)
May 18, 2017 68.99 69.40 68.16 69.17 224,785 +0.40(+0.58%)
May 17, 2017 68.41 69.15 68.12 68.77 230,006 +0.36(+0.53%)
May 16, 2017 69.46 69.55 68.40 68.41 231,644 -1.07(-1.54%)
May 15, 2017 69.62 69.88 69.39 69.48 132,949 +0.12(+0.17%)
May 12, 2017 69.37 69.63 69.22 69.36 128,839 +0.00(+0.00%)
May 11, 2017 68.96 69.36 68.47 69.36 167,291 -0.03(-0.04%)
May 10, 2017 69.54 69.97 69.11 69.39 176,932 -0.01(-0.01%)
May 09, 2017 69.63 69.98 69.25 69.40 204,679 -0.41(-0.59%)
May 08, 2017 69.95 70.32 69.64 69.81 255,034 +0.02(+0.03%)
May 05, 2017 69.63 70.02 69.51 69.79 167,570 +0.58(+0.84%)
May 04, 2017 68.15 69.28 68.07 69.21 265,746 +0.67(+0.98%)
May 03, 2017 69.15 69.15 68.35 68.54 204,697 -0.59(-0.85%)
May 02, 2017 69.38 69.60 68.84 69.13 196,039 -0.05(-0.07%)
May 01, 2017 70.17 70.17 68.87 69.18 262,097 -0.73(-1.04%)
Apr 28, 2017 70.82 70.82 69.81 69.91 205,283 -0.87(-1.23%)
Apr 27, 2017 71.20 71.76 70.75 70.78 211,271 -0.33(-0.46%)
Apr 26, 2017 70.92 71.33 70.50 71.11 302,068 +0.35(+0.49%)
Apr 25, 2017 70.86 71.02 70.52 70.76 178,628 -0.09(-0.13%)
Apr 24, 2017 70.80 72.05 70.30 70.85 166,585 +0.47(+0.67%)
Apr 21, 2017 69.30 70.54 69.30 70.38 291,630 +1.23(+1.78%)
Apr 20, 2017 69.00 69.24 68.31 69.15 180,958 +0.15(+0.22%)
Apr 19, 2017 69.51 69.79 68.90 69.00 261,055 -0.51(-0.73%)
Apr 18, 2017 69.43 69.88 69.20 69.51 315,763 +0.14(+0.20%)
Apr 17, 2017 68.98 69.46 68.86 69.37 223,432 +0.55(+0.80%)
Apr 13, 2017 69.27 69.33 68.75 68.82 264,470 -0.50(-0.72%)
Apr 12, 2017 69.41 69.45 68.64 69.32 278,658 -0.05(-0.07%)
Apr 11, 2017 68.82 69.58 68.50 69.37 418,504 +0.42(+0.61%)
Apr 10, 2017 68.74 69.15 68.13 68.95 292,124 +0.25(+0.36%)
Apr 07, 2017 68.44 68.98 68.36 68.70 263,986 +0.26(+0.38%)
Apr 06, 2017 67.84 68.55 67.44 68.44 170,725 +0.43(+0.63%)
Apr 05, 2017 67.71 68.40 67.62 68.01 382,263 +0.23(+0.34%)
Apr 04, 2017 67.07 67.98 66.99 67.78 188,335 +0.64(+0.95%)
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.