$45.37 -0.38 (%) Allete Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALE historical data

Date Open High Low Close Volume
9/23/201445.6445.7445.2045.37187,527
9/22/201445.8246.1045.6245.75232,131
9/19/201446.2846.6145.9346.07272,976
9/18/201446.6346.7346.1246.20190,872
9/17/201446.8046.9146.3046.61127,354
9/16/201446.7946.9346.5946.79147,627
9/15/201447.1347.2946.5646.67115,663
9/12/201447.9147.9246.9347.00191,684
9/11/201447.5048.0747.5048.0095,900
9/10/201447.8147.8147.4747.6199,473
9/9/201448.1548.1547.7247.90175,195
9/8/201448.2148.3747.9948.3099,629
9/5/201447.6048.3947.6048.36101,529
9/4/201448.4848.6647.5047.73344,791
9/3/201448.4848.7048.3848.52217,203
9/2/201448.6948.8248.2048.34168,970
8/29/201448.5848.8048.3248.67155,955
8/28/201448.2448.6748.0548.61110,383
8/27/201448.0548.5548.0548.38152,277
8/26/201448.3548.6348.0348.05104,818
8/25/201448.3748.5348.3048.38158,188
8/22/201448.1248.4047.7848.30160,931
8/21/201448.0048.2747.8648.14143,695
8/20/201448.0648.1647.8448.02133,452
8/19/201447.5848.2547.5848.25147,561
8/18/201447.8947.8947.4847.60130,241
8/15/201447.7247.7947.0347.52235,958
8/14/201447.5047.7547.3247.39233,348
8/13/201447.2747.7247.2747.52132,762
8/12/201447.8048.0447.5347.74136,175
8/11/201448.1148.3147.7947.81280,058
8/8/201447.3448.0147.3447.94288,003
8/7/201447.4647.8047.1647.4993,838
8/6/201447.5747.7147.2147.40197,575
8/5/201446.8748.1246.7647.57287,979
8/4/201448.1548.1546.1447.19281,323
8/1/201447.2247.9347.1547.87299,534
7/31/201447.2447.7346.9046.92210,572
7/30/201448.3748.3947.4247.67187,645
7/29/201448.6448.6748.1148.19129,668
7/28/201447.9248.6747.9048.59159,818
7/25/201448.0848.1847.8847.93187,589
7/24/201448.4948.6748.1348.33107,395
7/23/201448.9348.9348.3548.53135,336
7/22/201449.0549.0848.6648.83144,632
7/21/201448.6349.0948.4148.80373,084
7/18/201448.2548.8648.0548.85188,700
7/17/201448.6649.0548.3248.36140,464
7/16/201448.9749.2748.5648.95251,471
7/15/201448.6448.9748.3848.93214,155
7/14/201449.6849.6848.6948.69159,942
7/11/201450.0550.1649.3849.38181,447
7/10/201449.9150.1949.8050.06189,193
7/9/201450.5150.6850.0150.18187,937
7/8/201450.1950.8650.1950.45193,817
7/7/201450.2650.5750.0150.15127,952
7/3/201450.5750.5850.0850.30206,303
7/2/201451.1451.1450.5350.59328,336
7/1/201451.3451.5651.0551.31234,296
6/30/201450.8151.4750.5551.35300,967
6/27/201449.9850.9949.9850.96435,315
6/26/201450.0050.3449.9150.30185,946
6/25/201449.7550.1349.6550.09222,090
6/24/201449.4750.1649.4749.89271,829
6/23/201449.5549.6949.0349.48159,351
6/20/201449.6049.6049.2749.37424,736
6/19/201448.8549.5348.8549.43172,301
6/18/201448.0848.8948.0048.82266,467
6/17/201448.0648.2047.8148.02224,112
6/16/201447.8548.6447.8548.20170,362
6/13/201448.1648.2847.7447.90150,837
6/12/201448.2648.4647.5148.25338,881
6/11/201449.4249.4948.5748.58200,787
6/10/201449.5149.6249.3249.44186,521
6/9/201449.7149.9049.4849.52154,116
6/6/201449.9650.1749.6449.87153,346
6/5/201448.9849.7748.8849.77261,551
6/4/201448.8849.0148.5648.89196,363
6/3/201449.0749.2948.7848.94247,635
6/2/201449.6749.7349.1949.32234,091
5/30/201449.5749.7249.3849.67220,454
5/29/201449.7749.8449.4449.51181,155
5/28/201449.9950.1349.6949.83261,638
5/27/201449.9050.2549.7150.12309,581
5/23/201449.2449.8449.1449.55269,522
5/22/201448.5749.2748.5749.26172,738
5/21/201448.6748.6748.1048.63191,562
5/20/201448.7148.9248.0248.60288,360
5/19/201449.2949.2948.6748.73173,494
5/16/201448.8449.3748.7649.36186,641
5/15/201449.0949.3648.8348.99184,673
5/14/201449.2649.5949.0149.30194,259
5/13/201449.6249.8649.0049.31256,239
5/12/201450.2650.3749.9750.03262,697
5/9/201450.5250.7750.0150.16161,623
5/8/201451.3151.5650.5250.67158,154
5/7/201450.1951.3350.1151.23203,023
5/6/201450.3050.5449.7950.07242,749
5/5/201450.0950.6649.9250.58159,139
5/2/201451.3851.4350.2850.40221,388
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center