FinancialContent is the trusted provider of stock market information to the media industry.
Allete Inc (NY: ALE)
79.32 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:29 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 85.59 86.16 85.16 85.73 151,800 +0.27(+0.32%)
Aug 29, 2019 85.36 85.53 84.74 85.46 124,109 +0.81(+0.96%)
Aug 28, 2019 85.26 85.44 84.55 84.65 164,622 -0.53(-0.62%)
Aug 27, 2019 86.07 86.34 85.08 85.18 183,836 -0.62(-0.72%)
Aug 26, 2019 84.42 85.89 84.27 85.80 253,377 +1.77(+2.11%)
Aug 23, 2019 85.73 86.12 83.86 84.03 199,800 -1.64(-1.91%)
Aug 22, 2019 85.78 86.12 85.09 85.67 123,234 -0.11(-0.13%)
Aug 21, 2019 85.44 85.91 85.10 85.78 133,004 +0.34(+0.40%)
Aug 20, 2019 85.90 85.90 85.19 85.44 97,090 -0.20(-0.23%)
Aug 19, 2019 85.23 86.04 84.70 85.64 105,100 +0.54(+0.63%)
Aug 16, 2019 84.46 85.30 84.36 85.10 122,600 +0.69(+0.82%)
Aug 15, 2019 83.65 84.67 83.28 84.41 155,880 +0.83(+0.99%)
Aug 14, 2019 84.47 84.52 83.34 83.58 174,631 -1.33(-1.57%)
Aug 13, 2019 84.46 85.11 84.24 84.91 150,541 +0.26(+0.31%)
Aug 12, 2019 85.51 85.86 84.43 84.65 80,796 -0.93(-1.09%)
Aug 09, 2019 86.36 86.68 85.45 85.58 196,600 -0.93(-1.08%)
Aug 08, 2019 85.36 86.83 84.73 86.51 242,029 +1.30(+1.53%)
Aug 07, 2019 85.05 85.80 83.73 85.21 202,458 +0.11(+0.13%)
Aug 06, 2019 84.64 85.25 83.77 85.10 181,087 +0.10(+0.12%)
Aug 05, 2019 84.86 85.86 84.32 85.00 453,311 -0.11(-0.13%)
Aug 02, 2019 85.96 86.67 85.02 85.11 188,000 -1.44(-1.66%)
Aug 01, 2019 86.21 88.38 86.00 86.55 285,899 -0.40(-0.46%)
Jul 31, 2019 87.14 88.58 86.83 86.95 281,861 -0.15(-0.17%)
Jul 30, 2019 86.89 87.47 86.44 87.10 184,670 -0.14(-0.16%)
Jul 29, 2019 86.94 87.29 86.46 87.24 165,734 +0.65(+0.75%)
Jul 26, 2019 85.69 86.63 85.42 86.59 164,500 +1.07(+1.25%)
Jul 25, 2019 85.66 86.26 85.19 85.52 196,242 -0.31(-0.36%)
Jul 24, 2019 85.64 85.98 84.68 85.83 248,602 +0.27(+0.32%)
Jul 23, 2019 85.73 85.89 85.08 85.56 156,493 +0.00(+0.00%)
Jul 22, 2019 86.33 86.33 85.14 85.56 135,697 -0.36(-0.42%)
Jul 19, 2019 87.08 87.51 85.89 85.92 133,700 -1.46(-1.67%)
Jul 18, 2019 86.57 87.57 86.17 87.38 154,355 +0.85(+0.98%)
Jul 17, 2019 86.85 87.31 86.48 86.53 155,864 -0.20(-0.23%)
Jul 16, 2019 86.59 87.18 86.00 86.73 262,084 -0.15(-0.17%)
Jul 15, 2019 87.00 87.28 86.33 86.88 152,706 +0.02(+0.02%)
Jul 12, 2019 86.80 87.39 86.21 86.86 212,000 -0.13(-0.15%)
Jul 11, 2019 86.34 87.01 85.99 86.99 291,152 +0.56(+0.65%)
Jul 10, 2019 86.41 87.11 86.28 86.43 192,738 +0.21(+0.24%)
Jul 09, 2019 86.28 86.86 85.84 86.22 238,555 -0.09(-0.10%)
Jul 08, 2019 86.17 86.94 85.57 86.31 218,209 +0.24(+0.28%)
Jul 05, 2019 85.54 86.08 84.44 86.07 171,500 +0.05(+0.06%)
Jul 03, 2019 84.72 86.19 84.72 86.02 184,800 +1.42(+1.68%)
Jul 02, 2019 83.22 84.62 83.16 84.60 169,682 +1.61(+1.94%)
Jul 01, 2019 83.48 83.63 82.38 82.99 300,218 -0.22(-0.26%)
Jun 28, 2019 82.20 83.37 82.03 83.21 777,700 +1.09(+1.33%)
Jun 27, 2019 82.34 82.67 81.49 82.12 655,611 -0.03(-0.04%)
Jun 26, 2019 84.17 84.17 82.14 82.15 222,262 -2.12(-2.52%)
Jun 25, 2019 84.47 84.75 84.04 84.27 264,000 -0.07(-0.08%)
Jun 24, 2019 85.11 85.16 84.29 84.34 177,401 -0.57(-0.67%)
Jun 21, 2019 85.13 85.19 84.38 84.91 335,000 -0.89(-1.04%)
Jun 20, 2019 85.80 86.09 85.12 85.80 217,111 +0.50(+0.59%)
Jun 19, 2019 84.31 85.56 84.16 85.30 127,318 +0.91(+1.08%)
Jun 18, 2019 84.98 85.06 83.70 84.39 99,470 -0.24(-0.28%)
Jun 17, 2019 85.06 85.09 84.11 84.63 154,706 -0.30(-0.35%)
Jun 14, 2019 84.64 85.14 83.78 84.93 142,700 +0.20(+0.24%)
Jun 13, 2019 84.90 85.00 84.06 84.73 126,668 +0.05(+0.06%)
Jun 12, 2019 84.45 84.92 84.39 84.68 165,401 +0.53(+0.63%)
Jun 11, 2019 84.79 84.79 83.89 84.15 194,689 -0.55(-0.65%)
Jun 10, 2019 84.86 85.00 84.05 84.70 149,028 -0.29(-0.34%)
Jun 07, 2019 85.79 86.52 84.98 84.99 140,500 -0.27(-0.32%)
Jun 06, 2019 85.20 85.44 84.33 85.26 239,478 +0.37(+0.44%)
Jun 05, 2019 82.88 85.04 82.88 84.89 199,448 +2.13(+2.57%)
Jun 04, 2019 82.76 83.33 80.70 82.76 186,400 +0.12(+0.15%)
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.