FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
83.49 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 75.08 75.08 75.08 0 -0.61(-0.81%)
Aug 30, 2018 75.59 75.83 75.32 75.69 335,782 +0.15(+0.20%)
Aug 29, 2018 75.18 75.63 74.60 75.54 452,011 +0.75(+1.00%)
Aug 28, 2018 75.50 75.50 74.47 74.79 276,996 -0.61(-0.81%)
Aug 27, 2018 76.56 76.56 75.15 75.40 219,456 -0.99(-1.30%)
Aug 24, 2018 76.49 76.56 75.61 76.39 295,700 +0.01(+0.01%)
Aug 23, 2018 77.17 77.21 76.10 76.38 288,981 -0.75(-0.97%)
Aug 22, 2018 78.36 78.50 76.76 77.13 144,912 -1.35(-1.72%)
Aug 21, 2018 78.44 78.50 77.73 78.48 169,904 -0.05(-0.06%)
Aug 20, 2018 79.06 79.39 78.49 78.53 105,765 -0.43(-0.54%)
Aug 17, 2018 78.53 79.42 78.53 78.96 168,900 +0.33(+0.42%)
Aug 16, 2018 77.77 78.76 77.50 78.63 156,454 +0.80(+1.03%)
Aug 15, 2018 78.23 78.73 77.27 77.83 136,500 -0.19(-0.24%)
Aug 14, 2018 77.14 78.54 77.14 78.02 206,965 +0.45(+0.58%)
Aug 13, 2018 77.43 77.69 77.00 77.57 130,655 +0.33(+0.43%)
Aug 10, 2018 77.58 78.58 77.24 77.24 144,300 -0.35(-0.45%)
Aug 09, 2018 76.87 77.78 76.70 77.59 217,101 +0.55(+0.71%)
Aug 08, 2018 76.55 77.16 76.26 77.04 155,473 +0.37(+0.48%)
Aug 07, 2018 76.74 76.90 75.61 76.67 178,960 +0.09(+0.12%)
Aug 06, 2018 75.98 77.22 75.98 76.58 228,474 +0.80(+1.06%)
Aug 03, 2018 75.95 76.44 75.12 75.78 218,000 -0.22(-0.29%)
Aug 02, 2018 75.03 77.18 75.00 76.00 217,108 -0.39(-0.51%)
Aug 01, 2018 77.46 77.50 75.54 76.39 177,048 -1.14(-1.47%)
Jul 31, 2018 77.07 77.61 76.43 77.53 277,817 +0.97(+1.27%)
Jul 30, 2018 77.12 77.24 76.38 76.56 240,612 -0.60(-0.78%)
Jul 27, 2018 78.13 78.74 77.13 77.16 190,700 -1.01(-1.29%)
Jul 26, 2018 77.54 78.37 77.12 78.17 128,503 +1.18(+1.53%)
Jul 25, 2018 77.07 77.90 76.94 76.99 185,851 -0.07(-0.09%)
Jul 24, 2018 77.16 77.19 75.85 77.06 249,629 -0.14(-0.18%)
Jul 23, 2018 77.52 77.58 76.97 77.20 91,126 -0.32(-0.41%)
Jul 20, 2018 78.41 78.41 76.93 77.52 114,648 -0.89(-1.14%)
Jul 19, 2018 77.17 78.75 77.17 78.41 136,137 +1.21(+1.57%)
Jul 18, 2018 77.44 77.72 76.69 77.20 100,979 -0.24(-0.31%)
Jul 17, 2018 77.59 77.86 77.33 77.44 115,571 +0.00(+0.00%)
Jul 16, 2018 77.69 77.69 76.97 77.44 212,965 -0.13(-0.17%)
Jul 13, 2018 77.89 78.10 77.22 77.57 272,393 -0.14(-0.18%)
Jul 12, 2018 77.50 78.02 76.83 77.71 200,394 +0.20(+0.26%)
Jul 11, 2018 77.05 77.98 77.05 77.51 249,153 +0.57(+0.74%)
Jul 10, 2018 76.80 77.38 75.92 76.94 271,055 +0.08(+0.10%)
Jul 09, 2018 80.55 80.55 76.55 76.86 288,004 -3.55(-4.41%)
Jul 06, 2018 79.61 80.78 79.61 80.41 239,754 +0.96(+1.21%)
Jul 05, 2018 78.50 79.49 78.04 79.45 250,544 +1.03(+1.31%)
Jul 03, 2018 78.42 78.42 78.42 0 +0.60(+0.77%)
Jul 02, 2018 77.45 78.07 76.97 77.82 351,670 +0.41(+0.53%)
Jun 29, 2018 77.55 78.10 76.90 77.41 214,066 -0.22(-0.28%)
Jun 28, 2018 78.05 78.62 77.38 77.63 304,027 -0.20(-0.26%)
Jun 27, 2018 77.82 77.96 77.22 77.83 248,062 -0.08(-0.10%)
Jun 26, 2018 77.30 78.46 77.09 77.91 173,172 +0.44(+0.57%)
Jun 25, 2018 76.39 77.59 76.39 77.47 227,637 +1.16(+1.52%)
Jun 22, 2018 76.13 76.65 75.78 76.31 371,011 +0.33(+0.43%)
Jun 21, 2018 75.68 76.33 75.55 75.98 130,907 +0.15(+0.20%)
Jun 20, 2018 75.44 75.92 75.00 75.83 188,612 +0.47(+0.62%)
Jun 19, 2018 75.47 74.07 75.36 186,511 +1.29(+1.74%)
Jun 18, 2018 73.18 74.17 73.06 74.07 177,646 +0.96(+1.31%)
Jun 15, 2018 73.28 72.80 73.11 423,018 +0.31(+0.43%)
Jun 14, 2018 72.43 72.83 72.06 72.80 425,343 +0.63(+0.87%)
Jun 13, 2018 72.61 73.11 72.08 72.17 228,391 -0.23(-0.32%)
Jun 12, 2018 70.85 72.44 70.85 72.40 286,606 +1.48(+2.09%)
Jun 11, 2018 72.02 72.66 70.46 70.92 368,392 -2.19(-3.00%)
Jun 08, 2018 73.53 73.90 72.82 73.11 148,784 -0.26(-0.35%)
Jun 07, 2018 73.32 74.02 72.94 73.37 252,430 +0.36(+0.49%)
Jun 06, 2018 72.78 73.01 181,182 -2.01(-2.68%)
Jun 05, 2018 75.80 75.80 74.73 75.02 146,057 -0.61(-0.81%)
Jun 04, 2018 76.41 76.56 75.27 75.63 159,842 -0.49(-0.64%)
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.