FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.95 USD  -0.16 (-0.19%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 64.46 65.48 63.96 65.35 248,990 +0.98(+1.52%)
Jan 30, 2017 64.55 64.55 63.55 64.37 259,019 -0.09(-0.14%)
Jan 27, 2017 65.00 65.11 64.24 64.46 130,567 -0.22(-0.34%)
Jan 26, 2017 64.46 65.10 64.00 64.68 211,112 +0.32(+0.50%)
Jan 25, 2017 63.25 64.74 62.08 64.36 442,785 +1.43(+2.27%)
Jan 24, 2017 62.13 63.02 62.13 62.93 208,087 +0.75(+1.21%)
Jan 23, 2017 62.87 63.03 62.04 62.18 111,355 -0.54(-0.86%)
Jan 20, 2017 62.48 63.16 62.48 62.72 185,882 +0.14(+0.22%)
Jan 19, 2017 63.09 63.22 62.42 62.58 130,573 -0.76(-1.20%)
Jan 18, 2017 62.84 63.37 62.75 63.34 160,913 +0.28(+0.44%)
Jan 17, 2017 63.00 63.60 62.80 63.06 131,207 +0.38(+0.61%)
Jan 13, 2017 62.68 62.68 62.68 0 -0.24(-0.38%)
Jan 12, 2017 63.14 63.18 62.44 62.92 237,470 -0.25(-0.40%)
Jan 11, 2017 62.34 63.28 62.28 63.17 234,187 +0.86(+1.38%)
Jan 10, 2017 62.28 62.66 61.64 62.31 314,163 -0.01(-0.02%)
Jan 09, 2017 63.80 63.84 62.11 62.32 197,798 -1.32(-2.07%)
Jan 06, 2017 63.62 63.92 63.38 63.64 289,056 -0.15(-0.24%)
Jan 05, 2017 64.31 64.34 63.58 63.79 144,859 -0.41(-0.64%)
Jan 04, 2017 63.95 64.46 63.74 64.20 227,992 +0.54(+0.85%)
Jan 03, 2017 64.30 64.73 63.49 63.66 169,131 -0.53(-0.83%)
Dec 30, 2016 64.19 64.19 64.19 0 -0.12(-0.19%)
Dec 29, 2016 63.67 64.37 63.42 64.31 144,856 +1.00(+1.58%)
Dec 28, 2016 64.25 64.25 63.16 63.31 141,617 -0.81(-1.26%)
Dec 27, 2016 63.50 64.34 63.50 64.12 125,281 +0.29(+0.45%)
Dec 23, 2016 63.83 63.83 63.83 0 +0.54(+0.85%)
Dec 22, 2016 63.44 64.04 63.10 63.29 289,733 -0.29(-0.46%)
Dec 21, 2016 64.39 64.75 63.58 63.58 239,320 -0.77(-1.20%)
Dec 20, 2016 64.00 65.01 63.51 64.35 341,045 +0.49(+0.77%)
Dec 19, 2016 64.56 64.56 63.48 63.86 409,402 -0.54(-0.84%)
Dec 16, 2016 64.73 65.46 63.97 64.40 1,048,365 -0.08(-0.12%)
Dec 15, 2016 64.04 64.63 63.63 64.48 276,618 +0.40(+0.62%)
Dec 14, 2016 66.39 66.92 63.99 64.08 290,769 -2.15(-3.25%)
Dec 13, 2016 66.00 66.39 65.46 66.23 297,909 +0.47(+0.71%)
Dec 12, 2016 64.62 65.99 64.62 65.76 230,504 +0.57(+0.87%)
Dec 09, 2016 64.40 65.19 63.99 65.19 337,839 +0.98(+1.53%)
Dec 08, 2016 62.91 64.30 62.50 64.21 278,006 +0.92(+1.45%)
Dec 07, 2016 62.72 63.37 62.64 63.29 178,177 +0.70(+1.12%)
Dec 06, 2016 62.44 62.85 61.88 62.59 242,866 +0.40(+0.64%)
Dec 05, 2016 61.56 62.20 61.15 62.19 189,177 +0.51(+0.83%)
Dec 02, 2016 61.96 62.67 61.24 61.68 211,668 +0.36(+0.59%)
Dec 01, 2016 61.32 62.05 60.97 61.32 278,729 -0.50(-0.81%)
Nov 30, 2016 62.93 63.18 61.81 61.82 271,090 -1.93(-3.03%)
Nov 29, 2016 63.89 64.38 63.26 63.75 235,107 -0.25(-0.39%)
Nov 28, 2016 63.16 64.57 62.78 64.00 266,514 +1.06(+1.68%)
Nov 25, 2016 62.25 62.94 62.25 62.94 76,385 +0.84(+1.35%)
Nov 23, 2016 62.10 62.10 62.10 0 -0.47(-0.75%)
Nov 22, 2016 61.62 62.59 61.40 62.57 150,174 +1.17(+1.91%)
Nov 21, 2016 61.25 61.46 60.81 61.40 228,803 +0.47(+0.77%)
Nov 18, 2016 60.77 61.40 60.62 60.93 259,691 +0.18(+0.30%)
Nov 17, 2016 61.11 61.51 60.31 60.75 216,562 -0.36(-0.59%)
Nov 16, 2016 61.57 61.94 60.52 61.11 310,862 -0.46(-0.75%)
Nov 15, 2016 60.74 61.60 60.31 61.57 232,307 +1.01(+1.67%)
Nov 14, 2016 59.65 60.74 58.75 60.56 225,264 +0.80(+1.34%)
Nov 11, 2016 58.45 60.47 58.22 59.76 362,539 +1.34(+2.29%)
Nov 10, 2016 58.99 59.16 56.48 58.42 388,175 -1.00(-1.68%)
Nov 09, 2016 59.10 59.76 58.59 59.42 286,273 -0.93(-1.54%)
Nov 08, 2016 60.14 60.79 59.87 60.35 140,618 +0.22(+0.37%)
Nov 07, 2016 59.46 60.17 58.16 60.13 276,131 +1.17(+1.98%)
Nov 04, 2016 61.20 61.20 58.61 58.96 284,136 -0.43(-0.72%)
Nov 03, 2016 58.67 59.63 58.20 59.39 161,385 +0.33(+0.56%)
Nov 02, 2016 59.58 59.70 58.77 59.06 141,063 -0.59(-0.99%)
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.