Allete Inc (NY: ALE )

63.88 +0.12 (+0.20%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 70.13 71.29 69.88 69.98 350,225 -0.12(-0.17%)
Jul 30, 2019 69.93 70.40 69.57 70.10 229,460 -0.11(-0.16%)
Jul 29, 2019 69.97 70.25 69.58 70.21 205,932 +0.52(+0.75%)
Jul 26, 2019 68.96 69.72 68.75 69.69 204,398 +0.86(+1.25%)
Jul 25, 2019 68.94 69.42 68.56 68.83 243,839 -0.25(-0.36%)
Jul 24, 2019 68.92 69.20 68.15 69.08 308,899 +0.22(+0.32%)
Jul 23, 2019 69.00 69.12 68.47 68.86 194,449 +0.00(+0.00%)
Jul 22, 2019 69.48 69.48 68.52 68.86 168,609 -0.29(-0.42%)
Jul 19, 2019 70.08 70.43 69.12 69.15 166,128 -1.18(-1.67%)
Jul 18, 2019 69.67 70.48 69.35 70.32 191,793 +0.68(+0.98%)
Jul 17, 2019 69.90 70.27 69.60 69.64 193,668 -0.16(-0.23%)
Jul 16, 2019 69.69 70.16 69.21 69.80 325,651 -0.12(-0.17%)
Jul 15, 2019 70.02 70.24 69.48 69.92 189,744 +0.02(+0.02%)
Jul 12, 2019 69.86 70.33 69.38 69.90 263,419 -0.10(-0.15%)
Jul 11, 2019 69.49 70.03 69.20 70.01 361,769 +0.45(+0.65%)
Jul 10, 2019 69.54 70.11 69.44 69.56 239,485 +0.17(+0.24%)
Jul 09, 2019 69.44 69.90 69.08 69.39 296,415 -0.07(-0.10%)
Jul 08, 2019 69.35 69.97 68.87 69.46 271,134 +0.19(+0.28%)
Jul 05, 2019 68.84 69.28 67.96 69.27 213,096 +0.04(+0.06%)
Jul 03, 2019 68.18 69.37 68.18 69.23 229,622 +1.14(+1.68%)
Jul 02, 2019 66.98 68.10 66.93 68.09 210,837 +1.30(+1.94%)
Jul 01, 2019 67.18 67.31 66.30 66.79 373,034 -0.18(-0.26%)
Jun 28, 2019 66.15 67.10 66.02 66.97 966,327 +0.88(+1.33%)
Jun 27, 2019 66.27 66.53 65.58 66.09 814,626 -0.02(-0.04%)
Jun 26, 2019 67.74 67.74 66.11 66.11 276,170 -1.71(-2.52%)
Jun 25, 2019 67.98 68.21 67.64 67.82 328,032 -0.06(-0.08%)
Jun 24, 2019 68.50 68.54 67.84 67.88 220,428 -0.46(-0.67%)
Jun 21, 2019 68.51 68.56 67.91 68.34 416,252 -0.72(-1.04%)
Jun 20, 2019 69.05 69.29 68.50 69.05 269,770 +0.40(+0.59%)
Jun 19, 2019 67.85 68.86 67.73 68.65 158,198 +0.73(+1.08%)
Jun 18, 2019 68.39 68.46 67.36 67.92 123,595 -0.19(-0.28%)
Jun 17, 2019 68.46 68.48 67.69 68.11 192,229 -0.24(-0.35%)
Jun 14, 2019 68.12 68.52 67.43 68.35 177,311 +0.16(+0.24%)
Jun 13, 2019 68.33 68.41 67.65 68.19 157,390 +0.04(+0.06%)
Jun 12, 2019 67.97 68.34 67.92 68.15 205,518 +0.43(+0.63%)
Jun 11, 2019 68.24 68.24 67.52 67.72 241,909 -0.44(-0.65%)
Jun 10, 2019 68.30 68.41 67.64 68.17 185,174 -0.23(-0.34%)
Jun 07, 2019 69.04 69.63 68.39 68.40 174,577 -0.22(-0.32%)
Jun 06, 2019 68.57 68.76 67.87 68.62 297,562 +0.30(+0.44%)
Jun 05, 2019 66.70 68.44 66.70 68.32 247,823 +1.71(+2.57%)
Jun 04, 2019 66.61 67.06 64.95 66.61 231,610 +0.10(+0.15%)
Jun 03, 2019 66.33 66.69 65.42 66.51 268,081 +0.60(+0.92%)
May 31, 2019 64.96 66.02 64.81 65.91 247,390 +0.89(+1.36%)
May 30, 2019 65.41 65.86 64.63 65.02 275,166 -0.24(-0.37%)
May 29, 2019 65.67 65.88 65.11 65.26 422,546 -0.43(-0.66%)
May 28, 2019 66.51 66.61 65.63 65.70 237,833 -0.69(-1.04%)
May 24, 2019 66.61 67.08 66.36 66.39 173,459 -0.16(-0.24%)
May 23, 2019 66.29 66.56 66.04 66.55 230,577 +0.17(+0.25%)
May 22, 2019 65.99 66.48 65.76 66.38 231,096 +0.43(+0.66%)
May 21, 2019 65.87 66.43 65.67 65.95 172,932 +0.08(+0.12%)
May 20, 2019 65.99 66.59 65.70 65.86 159,802 -0.22(-0.33%)
May 17, 2019 65.58 66.45 65.58 66.08 231,113 +0.30(+0.45%)
May 16, 2019 65.17 66.35 65.16 65.78 157,932 +0.34(+0.52%)
May 15, 2019 65.42 65.84 65.25 65.45 193,332 -0.02(-0.04%)
May 14, 2019 66.19 66.19 65.36 65.47 187,322 -0.85(-1.28%)
May 13, 2019 65.11 66.38 65.11 66.32 251,839 +0.66(+1.01%)
May 10, 2019 64.85 65.67 64.40 65.65 178,576 +0.81(+1.26%)
May 09, 2019 64.66 65.09 64.19 64.84 171,253 +0.26(+0.40%)
May 08, 2019 65.76 65.76 64.50 64.58 211,730 -1.10(-1.68%)
May 07, 2019 66.26 66.47 65.43 65.69 235,358 -0.63(-0.95%)
May 06, 2019 65.55 66.48 65.45 66.32 401,758 +0.75(+1.15%)
May 03, 2019 64.34 65.60 64.07 65.57 330,497 +1.40(+2.18%)
May 02, 2019 64.12 64.97 63.11 64.17 279,858 -0.08(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.