Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Allete Inc (NY: ALE ) 63.15 +0.42 (+0.67%) Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 30, 2014 31.00 31.25 30.80 30.80 320,945 -0.24(-0.76%) Sep 29, 2014 31.02 31.23 30.91 31.04 272,887 -0.15(-0.49%) Sep 26, 2014 31.21 31.37 31.00 31.19 168,188 -0.02(-0.07%) Sep 25, 2014 31.43 31.56 31.21 31.21 286,499 -0.24(-0.75%) Sep 24, 2014 31.53 31.53 31.10 31.45 210,155 -0.03(-0.11%) Sep 23, 2014 31.67 31.74 31.37 31.48 276,038 -0.26(-0.83%) Sep 22, 2014 31.80 31.99 31.66 31.75 334,519 -0.22(-0.69%) Sep 19, 2014 32.11 32.34 31.87 31.97 393,380 -0.09(-0.28%) Sep 18, 2014 32.36 32.43 32.00 32.06 275,061 -0.28(-0.88%) Sep 17, 2014 32.48 32.55 32.13 32.34 183,527 -0.12(-0.38%) Sep 16, 2014 32.47 32.57 32.33 32.47 212,742 +0.08(+0.26%) Sep 15, 2014 32.70 32.82 32.31 32.39 166,679 -0.23(-0.70%) Sep 12, 2014 33.25 33.25 32.57 32.61 276,231 -0.69(-2.08%) Sep 11, 2014 32.96 33.36 32.96 33.31 138,199 +0.27(+0.82%) Sep 10, 2014 33.18 33.18 33.03 33.04 143,348 -0.20(-0.61%) Sep 09, 2014 33.41 33.41 33.11 33.24 252,469 -0.28(-0.83%) Sep 08, 2014 33.45 33.57 33.30 33.52 143,573 -0.04(-0.12%) Sep 05, 2014 33.03 33.58 33.03 33.56 146,311 +0.44(+1.32%) Sep 04, 2014 33.64 33.77 32.96 33.12 496,871 -0.55(-1.63%) Sep 03, 2014 33.64 33.79 33.57 33.67 313,006 +0.12(+0.37%) Sep 02, 2014 33.79 33.88 33.45 33.54 243,499 -0.23(-0.68%) Aug 29, 2014 33.71 33.77 33.77 33.77 224,808 +0.04(+0.12%) Aug 28, 2014 33.47 33.77 33.34 33.73 159,070 +0.16(+0.48%) Aug 27, 2014 33.34 33.69 33.34 33.57 219,443 +0.23(+0.69%) Aug 26, 2014 33.55 33.75 33.33 33.34 151,051 -0.23(-0.68%) Aug 25, 2014 33.57 33.68 33.52 33.57 227,961 +0.06(+0.17%) Aug 22, 2014 33.39 33.59 33.18 33.52 231,914 +0.11(+0.33%) Aug 21, 2014 33.31 33.50 33.21 33.41 207,075 +0.08(+0.25%) Aug 20, 2014 33.35 33.42 33.19 33.32 192,314 -0.16(-0.48%) Aug 19, 2014 33.02 33.48 33.02 33.48 212,647 +0.45(+1.37%) Aug 18, 2014 33.23 33.23 32.95 33.03 187,687 +0.06(+0.17%) Aug 15, 2014 33.11 33.16 32.64 32.98 340,034 +0.09(+0.27%) Aug 14, 2014 32.96 33.13 32.84 32.89 336,273 -0.09(-0.27%) Aug 13, 2014 32.80 33.09 32.80 32.98 191,320 +0.19(+0.57%) Aug 12, 2014 32.83 32.99 32.64 32.79 198,274 -0.05(-0.15%) Aug 11, 2014 33.04 33.18 32.82 32.84 407,771 -0.09(-0.27%) Aug 08, 2014 32.51 32.96 32.51 32.93 419,339 +0.31(+0.95%) Aug 07, 2014 32.60 32.83 32.39 32.62 136,630 +0.06(+0.19%) Aug 06, 2014 32.67 32.77 32.42 32.55 287,674 -0.12(-0.36%) Aug 05, 2014 32.19 33.05 32.11 32.67 419,304 +0.26(+0.81%) Aug 04, 2014 33.07 33.07 31.69 32.41 409,613 -0.47(-1.42%) Aug 01, 2014 32.43 32.92 32.38 32.88 436,128 +0.65(+2.02%) Jul 31, 2014 32.44 32.78 32.21 32.22 306,598 -0.52(-1.57%) Jul 30, 2014 33.22 33.24 32.57 32.74 273,215 -0.36(-1.08%) Jul 29, 2014 33.41 33.43 33.05 33.10 188,799 -0.27(-0.82%) Jul 28, 2014 32.91 33.43 32.90 33.37 232,698 +0.45(+1.38%) Jul 25, 2014 33.02 33.09 32.88 32.92 273,134 -0.27(-0.83%) Jul 24, 2014 33.30 33.43 33.06 33.19 156,369 -0.14(-0.41%) Jul 23, 2014 33.61 33.61 33.21 33.33 197,052 -0.21(-0.61%) Jul 22, 2014 33.69 33.70 33.42 33.54 210,587 +0.02(+0.06%) Jul 21, 2014 33.40 33.72 33.25 33.52 543,219 -0.03(-0.10%) Jul 18, 2014 33.14 33.56 33.00 33.55 274,751 +0.34(+1.01%) Jul 17, 2014 33.42 33.69 33.18 33.21 204,519 -0.41(-1.21%) Jul 16, 2014 33.63 33.84 33.35 33.62 366,147 +0.01(+0.04%) Jul 15, 2014 33.41 33.63 33.23 33.61 311,814 +0.16(+0.49%) Jul 14, 2014 34.12 34.12 33.44 33.44 232,879 -0.47(-1.40%) Jul 11, 2014 34.37 34.45 33.91 33.91 264,191 -0.47(-1.36%) Jul 10, 2014 34.28 34.47 34.20 34.38 275,469 -0.08(-0.24%) Jul 09, 2014 34.69 34.81 34.35 34.46 273,640 -0.19(-0.54%) Jul 08, 2014 34.47 34.93 34.47 34.65 282,202 +0.21(+0.60%) Jul 07, 2014 34.52 34.73 34.35 34.44 186,301 -0.10(-0.30%) Jul 03, 2014 34.73 34.55 34.55 34.55 300,377 -0.20(-0.57%) Jul 02, 2014 35.12 35.12 34.70 34.75 478,065 -0.49(-1.40%) 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.