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 (%)
Dec 31, 2015 36.35 35.91 35.91 35.91 2,330,400 -0.49(-1.35%)
Dec 30, 2015 36.30 36.50 36.19 36.40 1,392,167 +0.18(+0.50%)
Dec 29, 2015 36.30 36.47 36.06 36.22 1,921,136 +0.08(+0.22%)
Dec 28, 2015 35.64 36.19 35.57 36.14 3,689,755 +0.40(+1.12%)
Dec 24, 2015 35.81 35.74 35.74 35.74 1,577,300 -0.11(-0.31%)
Dec 23, 2015 35.45 35.92 35.45 35.85 3,101,784 +0.52(+1.47%)
Dec 22, 2015 35.24 35.48 34.81 35.33 3,459,542 -0.08(-0.23%)
Dec 21, 2015 35.79 35.91 35.18 35.41 4,141,434 -0.19(-0.53%)
Dec 18, 2015 36.12 36.33 35.34 35.60 6,339,827 -0.80(-2.20%)
Dec 17, 2015 36.42 36.72 36.18 36.40 2,868,963 -0.02(-0.05%)
Dec 16, 2015 35.67 36.50 35.65 36.42 4,070,589 +0.85(+2.39%)
Dec 15, 2015 35.47 35.79 35.35 35.57 3,306,839 +0.28(+0.79%)
Dec 14, 2015 34.95 35.35 34.83 35.29 3,822,055 +0.35(+1.00%)
Dec 11, 2015 34.60 35.14 34.47 34.94 4,247,295 +0.15(+0.43%)
Dec 10, 2015 35.19 35.23 34.66 34.79 5,652,181 -0.49(-1.39%)
Dec 09, 2015 35.07 35.53 34.90 35.28 3,295,321 +0.07(+0.20%)
Dec 08, 2015 35.14 35.42 35.00 35.21 4,830,860 -0.06(-0.17%)
Dec 07, 2015 34.94 35.28 34.88 35.27 4,847,699 +0.30(+0.86%)
Dec 04, 2015 34.54 35.12 34.53 34.97 5,090,697 +0.55(+1.60%)
Dec 03, 2015 34.98 35.08 34.33 34.42 7,790,774 -0.80(-2.27%)
Dec 02, 2015 35.85 35.93 35.18 35.22 3,471,061 -0.75(-2.09%)
Dec 01, 2015 35.80 36.01 35.71 35.97 4,161,478 +0.31(+0.87%)
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%)
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.