Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xcel Energy (NY: )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.59 29.70 29.30 29.30 1,659,903 -0.28(-0.95%)
Jul 30, 2012 29.44 29.61 29.24 29.58 2,075,876 +0.13(+0.44%)
Jul 27, 2012 29.23 29.52 29.23 29.45 2,477,199 +0.32(+1.10%)
Jul 26, 2012 28.94 29.18 28.87 29.13 1,298,467 +0.45(+1.57%)
Jul 25, 2012 28.75 28.89 28.59 28.68 1,724,359 -0.04(-0.14%)
Jul 24, 2012 28.92 28.94 28.52 28.72 1,908,594 -0.20(-0.69%)
Jul 23, 2012 29.17 29.28 28.86 28.92 2,145,690 -0.28(-0.96%)
Jul 20, 2012 29.11 29.32 28.94 29.20 2,319,343 +0.17(+0.59%)
Jul 19, 2012 29.05 29.09 28.73 29.03 3,606,029 -0.13(-0.45%)
Jul 18, 2012 28.99 29.18 28.87 29.16 3,420,380 +0.12(+0.41%)
Jul 17, 2012 28.94 29.08 28.78 29.04 2,511,460 +0.16(+0.55%)
Jul 16, 2012 28.87 28.98 28.79 28.88 2,033,937 -0.01(-0.03%)
Jul 13, 2012 28.76 28.98 28.73 28.89 2,698,326 +0.13(+0.45%)
Jul 12, 2012 28.65 28.86 28.58 28.76 2,522,734 -0.04(-0.14%)
Jul 11, 2012 28.66 28.82 28.56 28.80 2,156,191 +0.16(+0.56%)
Jul 10, 2012 28.75 28.80 28.57 28.64 1,935,062 -0.01(-0.03%)
Jul 09, 2012 28.50 28.75 28.47 28.65 3,429,080 +0.06(+0.21%)
Jul 06, 2012 28.42 28.68 28.34 28.59 1,868,151 -0.05(-0.17%)
Jul 05, 2012 28.66 28.76 28.56 28.64 1,727,473 -0.08(-0.28%)
Jul 03, 2012 28.73 28.90 28.61 28.72 1,647,037 -0.01(-0.03%)
Jul 02, 2012 28.36 28.85 28.36 28.73 3,259,075 +0.32(+1.13%)
Jun 29, 2012 28.33 28.59 28.24 28.41 4,699,863 +0.35(+1.25%)
Jun 28, 2012 27.86 28.07 27.75 28.06 2,756,332 +0.03(+0.11%)
Jun 27, 2012 27.79 28.09 27.79 28.03 2,162,515 +0.25(+0.90%)
Jun 26, 2012 27.88 27.96 27.67 27.78 2,769,496 -0.07(-0.25%)
Jun 25, 2012 27.79 27.90 27.62 27.85 3,114,831 -0.02(-0.07%)
Jun 22, 2012 27.94 27.99 27.76 27.87 3,049,181 +0.02(+0.07%)
Jun 21, 2012 28.23 28.41 27.83 27.85 4,052,901 -0.30(-1.07%)
Jun 20, 2012 28.63 28.68 28.09 28.15 3,112,927 -0.50(-1.75%)
Jun 19, 2012 28.86 28.92 28.57 28.65 3,276,207 -0.37(-1.27%)
Jun 18, 2012 28.76 29.12 28.76 29.02 4,065,864 +0.15(+0.52%)
Jun 15, 2012 28.82 28.95 28.74 28.87 3,035,734 +0.12(+0.42%)
Jun 14, 2012 28.55 28.78 28.48 28.75 2,029,170 +0.29(+1.02%)
Jun 13, 2012 28.37 28.59 28.25 28.46 2,429,557 +0.03(+0.11%)
Jun 12, 2012 28.65 28.65 28.27 28.43 3,333,433 -0.14(-0.49%)
Jun 11, 2012 28.56 28.80 28.41 28.57 9,478,567 +0.14(+0.49%)
Jun 08, 2012 28.31 28.47 28.16 28.43 9,511,665 +0.02(+0.07%)
Jun 07, 2012 28.71 28.75 28.36 28.41 9,658,727 -0.13(-0.46%)
Jun 06, 2012 28.40 28.56 28.18 28.54 2,088,485 +0.26(+0.92%)
Jun 05, 2012 28.04 28.40 27.94 28.28 3,347,603 +0.16(+0.57%)
Jun 04, 2012 27.98 28.13 27.90 28.12 3,364,846 +0.16(+0.57%)
Jun 01, 2012 27.76 28.09 27.69 27.96 4,945,907 -0.06(-0.21%)
May 31, 2012 27.65 28.12 27.63 28.02 3,629,674 +0.42(+1.52%)
May 30, 2012 27.67 27.94 27.51 27.60 2,545,153 -0.27(-0.97%)
May 29, 2012 27.84 27.89 27.69 27.87 2,318,645 +0.07(+0.25%)
May 25, 2012 27.73 27.94 27.70 27.80 1,569,256 +0.02(+0.07%)
May 24, 2012 27.73 27.99 27.60 27.78 1,824,377 +0.08(+0.29%)
May 23, 2012 27.69 27.89 27.55 27.70 3,133,166 -0.10(-0.36%)
May 22, 2012 27.42 27.83 27.32 27.80 3,803,768 +0.48(+1.76%)
May 21, 2012 27.24 27.36 27.02 27.32 1,979,322 +0.06(+0.22%)
May 18, 2012 27.33 27.54 27.21 27.26 2,574,991 +0.01(+0.04%)
May 17, 2012 27.47 27.50 27.21 27.25 2,597,691 -0.20(-0.73%)
May 16, 2012 27.23 27.54 27.08 27.45 3,251,482 +0.28(+1.03%)
May 15, 2012 27.12 27.41 27.04 27.17 2,126,064 -0.32(-1.16%)
May 14, 2012 27.44 27.74 27.33 27.49 2,244,817 -0.01(-0.04%)
May 11, 2012 27.42 27.71 27.34 27.50 1,500,204 +0.00(+0.00%)
May 10, 2012 27.29 27.62 27.22 27.50 2,373,787 +0.32(+1.18%)
May 09, 2012 27.19 27.32 27.07 27.18 2,690,789 -0.11(-0.40%)
May 08, 2012 26.77 27.34 26.77 27.29 4,863,803 +0.36(+1.34%)
May 07, 2012 26.90 27.02 26.85 26.93 1,532,021 -0.05(-0.19%)
May 04, 2012 26.85 27.15 26.85 26.98 2,203,030 +0.07(+0.26%)
May 03, 2012 26.94 27.18 26.88 26.91 2,271,415 +0.00(+0.00%)
May 02, 2012 27.04 27.04 26.75 26.91 2,462,717 -0.15(-0.55%)
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.