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 (%)
Feb 28, 2006 18.85 18.80 18.49 18.56 2,218,400 -0.29(-1.54%)
Feb 27, 2006 19.00 19.03 18.73 18.85 2,090,200 -0.18(-0.95%)
Feb 24, 2006 19.03 19.05 18.94 19.03 1,258,400 +0.08(+0.42%)
Feb 23, 2006 19.18 19.20 18.86 18.95 1,238,100 -0.22(-1.15%)
Feb 22, 2006 19.03 19.20 18.99 19.17 1,016,900 +0.20(+1.05%)
Feb 21, 2006 18.92 19.04 18.83 18.97 2,376,800 +0.04(+0.21%)
Feb 17, 2006 18.59 19.02 18.55 18.93 1,183,500 +0.36(+1.94%)
Feb 16, 2006 18.56 18.60 18.48 18.57 634,000 -0.03(-0.16%)
Feb 15, 2006 18.40 18.60 18.34 18.60 861,700 +0.19(+1.03%)
Feb 14, 2006 18.43 18.54 18.33 18.41 922,600 +0.00(+0.00%)
Feb 13, 2006 18.53 18.63 18.35 18.41 637,400 -0.18(-0.97%)
Feb 10, 2006 18.64 18.78 18.50 18.59 815,800 -0.05(-0.27%)
Feb 09, 2006 18.40 18.77 18.33 18.64 1,369,600 +0.33(+1.80%)
Feb 08, 2006 18.48 18.53 18.27 18.31 1,212,300 -0.19(-1.03%)
Feb 07, 2006 18.69 18.75 18.50 18.50 1,014,900 -0.28(-1.49%)
Feb 06, 2006 18.96 18.98 18.76 18.78 1,038,900 -0.18(-0.95%)
Feb 03, 2006 18.85 19.11 18.65 18.96 1,446,500 +0.01(+0.05%)
Feb 02, 2006 19.20 19.21 18.85 18.95 2,412,800 -0.49(-2.52%)
Feb 01, 2006 19.40 19.61 19.21 19.44 3,389,400 +0.02(+0.10%)
Jan 31, 2006 19.27 19.48 19.27 19.42 1,715,000 +0.14(+0.73%)
Jan 30, 2006 19.42 19.43 19.24 19.28 954,600 -0.17(-0.87%)
Jan 27, 2006 19.26 19.50 19.20 19.45 1,177,200 +0.20(+1.04%)
Jan 26, 2006 19.32 19.46 19.15 19.25 4,268,800 +0.03(+0.16%)
Jan 25, 2006 19.27 19.39 19.09 19.22 1,468,200 -0.07(-0.36%)
Jan 24, 2006 19.17 19.34 19.10 19.29 1,235,100 +0.14(+0.73%)
Jan 23, 2006 19.08 19.20 19.07 19.15 739,700 +0.12(+0.63%)
Jan 20, 2006 19.16 19.20 18.93 19.03 1,179,500 -0.10(-0.52%)
Jan 19, 2006 19.08 19.24 19.02 19.13 1,301,500 +0.05(+0.26%)
Jan 18, 2006 19.03 19.14 18.92 19.08 957,300 +0.05(+0.26%)
Jan 17, 2006 18.82 19.07 18.74 19.03 1,492,700 +0.21(+1.12%)
Jan 13, 2006 18.78 18.86 18.73 18.82 617,300 +0.01(+0.05%)
Jan 12, 2006 18.55 18.83 18.54 18.81 1,287,400 +0.19(+1.02%)
Jan 11, 2006 18.79 18.79 18.55 18.62 920,000 -0.14(-0.75%)
Jan 10, 2006 18.58 18.76 18.52 18.76 958,100 +0.09(+0.48%)
Jan 09, 2006 18.70 18.73 18.61 18.67 551,100 -0.05(-0.27%)
Jan 06, 2006 18.74 18.74 18.48 18.72 792,200 +0.07(+0.38%)
Jan 05, 2006 18.61 18.72 18.53 18.65 861,400 -0.01(-0.05%)
Jan 04, 2006 18.57 18.70 18.39 18.66 1,521,300 +0.09(+0.48%)
Jan 03, 2006 18.52 18.59 18.28 18.57 2,139,900 +0.11(+0.60%)
Dec 30, 2005 18.46 18.50 18.33 18.46 1,329,700 -0.12(-0.65%)
Dec 29, 2005 18.63 18.76 18.51 18.58 1,540,700 -0.30(-1.59%)
Dec 28, 2005 18.88 18.88 18.77 18.88 950,000 +0.07(+0.37%)
Dec 27, 2005 18.94 18.94 18.76 18.81 549,400 -0.05(-0.27%)
Dec 23, 2005 18.91 18.97 18.86 18.86 391,700 -0.05(-0.26%)
Dec 22, 2005 18.73 18.92 18.71 18.91 1,094,900 +0.16(+0.85%)
Dec 21, 2005 18.94 18.96 18.73 18.75 971,300 -0.13(-0.69%)
Dec 20, 2005 18.70 18.93 18.60 18.88 1,081,700 +0.27(+1.45%)
Dec 19, 2005 18.90 18.93 18.58 18.61 715,200 -0.29(-1.53%)
Dec 16, 2005 18.87 18.95 18.74 18.90 1,301,200 +0.04(+0.21%)
Dec 15, 2005 18.89 18.92 18.75 18.86 631,300 +0.00(+0.00%)
Dec 14, 2005 18.74 18.89 18.74 18.86 1,008,800 +0.16(+0.86%)
Dec 13, 2005 18.53 18.72 18.46 18.70 862,300 +0.13(+0.70%)
Dec 12, 2005 18.64 18.75 18.44 18.57 703,900 -0.07(-0.38%)
Dec 09, 2005 18.50 18.70 18.50 18.64 727,200 +0.14(+0.76%)
Dec 08, 2005 18.47 18.58 18.31 18.50 776,600 +0.06(+0.33%)
Dec 07, 2005 18.49 18.61 18.34 18.44 813,600 -0.08(-0.43%)
Dec 06, 2005 18.52 18.77 18.50 18.52 750,000 +0.01(+0.05%)
Dec 05, 2005 18.48 18.63 18.41 18.51 1,153,100 -0.04(-0.22%)
Dec 02, 2005 18.47 18.58 18.38 18.55 1,465,300 +0.00(+0.00%)
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.