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 (%)
Nov 30, 2015 35.59 35.92 35.56 35.66 3,595,677 +0.02(+0.06%)
Nov 27, 2015 35.53 35.83 35.37 35.64 1,468,035 +0.14(+0.39%)
Nov 25, 2015 35.68 35.50 35.50 35.50 2,200,100 -0.23(-0.64%)
Nov 24, 2015 35.37 35.79 35.20 35.73 4,416,285 +0.16(+0.45%)
Nov 23, 2015 35.93 36.03 35.54 35.57 2,342,099 -0.29(-0.81%)
Nov 20, 2015 35.87 36.16 35.74 35.86 3,884,520 +0.14(+0.39%)
Nov 19, 2015 35.71 35.90 35.46 35.72 3,494,169 +0.10(+0.28%)
Nov 18, 2015 35.23 35.67 34.93 35.62 3,612,795 +0.40(+1.14%)
Nov 17, 2015 35.50 35.80 35.09 35.22 4,005,287 -0.37(-1.04%)
Nov 16, 2015 35.01 35.59 34.94 35.59 3,515,828 +0.58(+1.66%)
Nov 13, 2015 35.39 35.65 34.77 35.01 3,446,732 -0.30(-0.85%)
Nov 12, 2015 35.95 36.32 35.27 35.31 4,105,154 -0.74(-2.05%)
Nov 11, 2015 35.50 36.17 35.58 36.05 3,611,090 +0.47(+1.32%)
Nov 10, 2015 35.03 35.62 35.00 35.58 4,266,917 +0.57(+1.63%)
Nov 09, 2015 34.71 35.08 34.60 35.01 3,674,434 +0.15(+0.43%)
Nov 06, 2015 35.46 35.46 34.33 34.86 5,854,600 -1.25(-3.46%)
Nov 05, 2015 36.00 36.30 35.91 36.11 2,228,824 +0.08(+0.22%)
Nov 04, 2015 35.90 36.32 35.90 36.03 1,925,749 +0.14(+0.39%)
Nov 03, 2015 35.76 36.02 35.49 35.89 1,817,786 +0.04(+0.11%)
Nov 02, 2015 35.67 35.95 35.39 35.85 2,499,205 +0.22(+0.62%)
Oct 30, 2015 35.63 35.97 35.54 35.63 3,160,339 +0.09(+0.25%)
Oct 29, 2015 35.80 36.12 35.05 35.54 4,433,307 -0.50(-1.39%)
Oct 28, 2015 36.72 36.88 35.63 36.04 3,256,374 -0.68(-1.85%)
Oct 27, 2015 36.70 36.87 36.49 36.72 2,603,571 -0.06(-0.16%)
Oct 26, 2015 36.49 36.79 36.21 36.78 2,959,885 +0.34(+0.93%)
Oct 23, 2015 37.07 37.20 36.31 36.44 3,624,624 -0.70(-1.88%)
Oct 22, 2015 36.69 37.25 36.60 37.14 2,684,056 +0.56(+1.53%)
Oct 21, 2015 36.74 36.94 36.52 36.58 1,709,874 -0.05(-0.14%)
Oct 20, 2015 36.16 36.73 36.12 36.63 3,477,271 +0.37(+1.02%)
Oct 19, 2015 36.32 36.39 35.97 36.26 4,411,896 -0.17(-0.47%)
Oct 16, 2015 36.42 36.71 36.25 36.43 2,948,207 +0.08(+0.22%)
Oct 15, 2015 36.14 36.49 35.92 36.35 2,588,674 +0.36(+1.00%)
Oct 14, 2015 35.92 36.31 35.87 35.99 2,429,007 +0.10(+0.28%)
Oct 13, 2015 35.73 36.02 35.70 35.89 2,925,897 +0.05(+0.14%)
Oct 12, 2015 35.29 35.88 35.23 35.84 2,087,378 +0.58(+1.64%)
Oct 09, 2015 35.51 35.69 35.07 35.26 3,074,042 -0.25(-0.70%)
Oct 08, 2015 34.92 35.56 34.90 35.51 2,013,906 +0.48(+1.37%)
Oct 07, 2015 35.05 35.05 34.86 35.03 4,451,673 -0.01(-0.03%)
Oct 06, 2015 35.49 35.50 34.88 35.04 3,881,629 -0.47(-1.32%)
Oct 05, 2015 35.55 35.59 35.08 35.51 5,369,432 +0.18(+0.51%)
Oct 02, 2015 35.20 35.48 34.82 35.33 3,299,454 +0.32(+0.91%)
Oct 01, 2015 35.42 35.49 34.64 35.01 2,875,160 -0.40(-1.13%)
Sep 30, 2015 34.88 35.45 34.71 35.41 2,721,974 +0.71(+2.05%)
Sep 29, 2015 34.66 34.87 34.49 34.70 3,361,696 +0.06(+0.17%)
Sep 28, 2015 34.85 35.13 34.61 34.64 3,112,391 -0.27(-0.77%)
Sep 25, 2015 34.46 35.20 34.29 34.91 2,837,111 +0.51(+1.48%)
Sep 24, 2015 33.95 34.49 33.88 34.40 3,556,774 +0.29(+0.85%)
Sep 23, 2015 33.91 34.14 33.78 34.11 3,759,633 +0.19(+0.56%)
Sep 22, 2015 33.85 34.18 33.73 33.92 4,282,341 -0.19(-0.56%)
Sep 21, 2015 33.72 34.22 33.61 34.11 4,013,791 +0.48(+1.43%)
Sep 18, 2015 33.54 34.04 33.51 33.63 3,772,636 -0.21(-0.62%)
Sep 17, 2015 33.32 34.24 33.27 33.84 3,335,278 +0.48(+1.44%)
Sep 16, 2015 33.10 33.48 33.04 33.36 2,625,087 +0.25(+0.76%)
Sep 15, 2015 32.89 33.29 32.73 33.11 4,569,218 -0.05(-0.15%)
Sep 14, 2015 33.16 33.38 32.99 33.16 2,842,028 +0.00(+0.00%)
Sep 11, 2015 32.54 33.17 32.48 33.16 2,792,518 +0.45(+1.38%)
Sep 10, 2015 32.52 32.88 32.43 32.71 4,989,136 +0.15(+0.46%)
Sep 09, 2015 33.23 33.23 32.51 32.56 4,514,078 -0.52(-1.57%)
Sep 08, 2015 32.96 33.10 32.72 33.08 3,181,907 +0.45(+1.38%)
Sep 04, 2015 32.95 32.63 32.63 32.63 3,989,300 -0.66(-1.98%)
Sep 03, 2015 33.13 33.48 33.04 33.29 4,303,263 +0.19(+0.57%)
Sep 02, 2015 33.28 33.31 32.80 33.10 4,570,032 +0.12(+0.36%)
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.