Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:34PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

ALLETE Inc. (ALE)

At 4:01PM ET: 33.49   0.80 (2.45%)

MORE ON ALE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 32.56 32.76 32.47 32.69 92,600 32.69 19-Nov-09 32.93 32.95 32.56 32.65 86,100 32.65 18-Nov-09 33.26 33.41 33.02 33.10 108,400 33.10 17-Nov-09 33.43 33.55 33.16 33.22 86,600 33.22 16-Nov-09 33.01 33.59 33.01 33.46 89,200 33.46 13-Nov-09 32.86 32.89 32.23 32.88 148,200 32.88 12-Nov-09 33.55 33.55 32.56 32.68 164,400 32.68 12-Nov-09 $ 0.44 Dividend 11-Nov-09 33.96 34.00 33.70 33.77 102,400 33.33 10-Nov-09 33.58 33.84 33.40 33.70 129,100 33.26 9-Nov-09 33.10 33.60 33.08 33.60 149,500 33.16 6-Nov-09 33.37 33.49 32.89 32.96 111,500 32.53 5-Nov-09 33.21 33.46 33.08 33.41 132,900 32.97 4-Nov-09 33.10 33.24 32.86 32.93 230,000 32.50 3-Nov-09 33.25 33.26 32.57 33.06 287,100 32.63 2-Nov-09 33.74 33.74 33.18 33.35 421,400 32.92 30-Oct-09 34.00 34.55 33.58 33.85 327,300 33.41 29-Oct-09 34.50 34.55 34.04 34.31 119,000 33.86 28-Oct-09 34.83 35.14 34.30 34.33 176,500 33.88 27-Oct-09 34.90 35.19 34.63 34.96 174,500 34.50 26-Oct-09 34.69 35.07 34.52 34.75 291,100 34.30 23-Oct-09 34.80 34.99 34.24 34.57 199,300 34.12 22-Oct-09 34.47 34.90 34.25 34.81 133,200 34.36 21-Oct-09 34.40 35.00 34.39 34.50 255,700 34.05 20-Oct-09 34.69 34.69 34.06 34.37 126,700 33.92 19-Oct-09 33.93 34.90 33.87 34.76 78,700 34.31 16-Oct-09 34.12 34.28 33.80 34.11 106,700 33.67 15-Oct-09 33.84 34.32 33.84 34.24 84,000 33.79 14-Oct-09 34.00 34.11 33.66 33.95 91,400 33.51 13-Oct-09 33.51 33.78 33.46 33.78 121,900 33.34 12-Oct-09 33.30 33.79 33.30 33.58 94,200 33.14 9-Oct-09 32.58 33.35 32.58 33.32 192,000 32.89 8-Oct-09 32.85 32.99 32.67 32.72 158,300 32.29 7-Oct-09 32.75 33.07 32.57 32.76 109,400 32.33 6-Oct-09 32.98 33.11 32.66 32.92 255,200 32.49 5-Oct-09 33.05 33.15 32.64 32.84 242,300 32.41 2-Oct-09 33.07 33.33 32.75 32.96 156,400 32.53 1-Oct-09 33.44 33.73 33.23 33.23 149,300 32.80 30-Sep-09 33.87 33.87 33.33 33.57 190,600 33.13 29-Sep-09 33.79 34.04 33.56 33.92 150,100 33.48 28-Sep-09 33.63 34.13 33.47 33.84 157,600 33.40 25-Sep-09 33.60 33.70 33.38 33.59 85,200 33.15 24-Sep-09 34.08 34.44 33.55 33.60 167,200 33.16 23-Sep-09 33.88 34.35 33.69 34.07 159,200 33.63 22-Sep-09 34.20 34.20 33.69 33.75 273,800 33.31 21-Sep-09 34.12 34.26 33.79 33.91 90,700 33.47 18-Sep-09 34.10 34.57 33.81 34.27 522,900 33.82 17-Sep-09 33.90 34.15 33.81 33.93 116,600 33.49 16-Sep-09 33.25 33.84 32.95 33.84 184,000 33.40 15-Sep-09 33.30 33.30 33.09 33.10 308,000 32.67 14-Sep-09 33.08 33.43 33.03 33.32 142,700 32.89 11-Sep-09 33.35 33.35 33.08 33.12 53,300 32.69 10-Sep-09 33.01 33.40 33.01 33.40 115,200 32.96 9-Sep-09 33.16 33.22 32.93 33.06 103,700 32.63 8-Sep-09 33.34 33.57 32.94 33.21 109,500 32.78 4-Sep-09 33.30 33.31 32.91 33.22 96,200 32.79 3-Sep-09 33.41 33.64 33.00 33.31 117,700 32.88 2-Sep-09 33.70 33.70 33.27 33.34 149,100 32.91 1-Sep-09 33.75 34.23 33.58 33.73 171,000 33.29 31-Aug-09 33.76 34.00 33.67 33.81 321,300 33.37 28-Aug-09 34.06 34.14 33.67 33.95 132,200 33.51 27-Aug-09 34.15 34.15 33.84 33.93 99,600 33.49 26-Aug-09 34.27 34.32 33.93 34.15 113,500 33.71 25-Aug-09 34.07 34.47 33.73 34.24 180,800 33.79 24-Aug-09 33.75 34.17 33.68 33.88 169,800 33.44 21-Aug-09 33.42 34.01 33.40 33.95 189,600 33.51 20-Aug-09 33.63 33.72 32.96 33.18 187,800 32.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions