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 26, 2010 20.97 21.09 20.81 20.81 2,561,642 -0.16(-0.76%)
Feb 25, 2010 20.82 21.05 20.70 20.97 3,108,667 -0.06(-0.29%)
Feb 24, 2010 21.03 21.13 20.73 21.03 2,906,962 +0.05(+0.25%)
Feb 23, 2010 21.00 21.14 20.88 20.98 3,150,751 -0.06(-0.29%)
Feb 22, 2010 21.16 21.20 21.00 21.04 2,090,686 -0.04(-0.19%)
Feb 19, 2010 20.80 21.14 20.72 21.08 1,937,983 +0.24(+1.15%)
Feb 18, 2010 20.56 20.85 20.53 20.84 2,286,782 +0.29(+1.41%)
Feb 17, 2010 20.64 20.76 20.47 20.55 2,249,670 -0.05(-0.24%)
Feb 16, 2010 20.31 20.62 20.31 20.60 1,541,609 +0.37(+1.83%)
Feb 12, 2010 20.12 20.23 20.23 20.23 3,009,500 -0.06(-0.30%)
Feb 11, 2010 20.08 20.32 19.82 20.29 3,170,675 +0.23(+1.15%)
Feb 10, 2010 20.19 20.24 19.87 20.06 3,504,535 -0.14(-0.69%)
Feb 09, 2010 20.12 20.41 20.09 20.20 3,303,522 +0.16(+0.80%)
Feb 08, 2010 20.15 20.26 20.02 20.04 3,274,249 -0.09(-0.45%)
Feb 05, 2010 20.19 20.23 19.86 20.13 4,800,889 -0.10(-0.49%)
Feb 04, 2010 20.84 20.86 20.23 20.23 4,037,117 -0.69(-3.30%)
Feb 03, 2010 21.07 21.16 20.88 20.92 2,209,293 -0.25(-1.18%)
Feb 02, 2010 20.80 21.17 20.67 21.17 2,501,742 +0.32(+1.53%)
Feb 01, 2010 20.83 20.91 20.62 20.85 2,335,103 +0.07(+0.34%)
Jan 29, 2010 20.87 20.95 20.68 20.78 3,960,187 -0.08(-0.38%)
Jan 28, 2010 21.10 21.10 20.72 20.86 2,858,924 -0.08(-0.38%)
Jan 27, 2010 20.73 20.99 20.57 20.94 3,885,753 +0.14(+0.67%)
Jan 26, 2010 20.69 20.92 20.63 20.80 2,730,873 +0.01(+0.05%)
Jan 25, 2010 20.92 21.00 20.67 20.79 2,106,483 -0.05(-0.24%)
Jan 22, 2010 21.33 21.43 20.84 20.84 3,347,855 -0.53(-2.48%)
Jan 21, 2010 21.59 21.76 21.24 21.37 4,444,020 -0.17(-0.79%)
Jan 20, 2010 21.56 21.61 21.23 21.54 2,731,041 -0.06(-0.28%)
Jan 19, 2010 21.44 21.60 21.31 21.60 1,647,617 +0.19(+0.89%)
Jan 15, 2010 21.54 21.41 21.41 21.41 3,249,700 -0.20(-0.93%)
Jan 14, 2010 21.65 21.66 21.46 21.61 2,278,377 +0.04(+0.19%)
Jan 13, 2010 21.28 21.62 21.27 21.57 3,438,363 +0.33(+1.55%)
Jan 12, 2010 20.94 21.26 20.86 21.24 3,481,309 +0.25(+1.19%)
Jan 11, 2010 20.91 21.09 20.79 20.99 2,266,515 +0.20(+0.96%)
Jan 08, 2010 20.76 20.81 20.59 20.79 1,599,086 +0.01(+0.05%)
Jan 07, 2010 20.80 20.84 20.64 20.78 3,041,696 -0.09(-0.43%)
Jan 06, 2010 20.87 20.96 20.74 20.87 2,164,440 +0.04(+0.19%)
Jan 05, 2010 20.95 21.00 20.41 20.83 4,321,384 -0.25(-1.19%)
Jan 04, 2010 21.38 21.38 21.04 21.08 2,670,388 -0.14(-0.66%)
Dec 31, 2009 21.45 21.22 21.22 21.22 1,364,700 -0.23(-1.07%)
Dec 30, 2009 21.40 21.49 21.32 21.45 1,736,869 +0.01(+0.05%)
Dec 29, 2009 21.48 21.61 21.42 21.44 2,037,159 -0.01(-0.05%)
Dec 28, 2009 21.61 21.66 21.41 21.45 1,615,533 -0.15(-0.69%)
Dec 24, 2009 21.50 21.67 21.43 21.60 662,361 +0.20(+0.93%)
Dec 23, 2009 21.38 21.46 21.31 21.40 1,503,287 +0.08(+0.38%)
Dec 22, 2009 21.48 21.66 21.30 21.32 2,340,977 -0.49(-2.25%)
Dec 21, 2009 21.76 21.94 21.50 21.81 3,402,798 +0.22(+1.02%)
Dec 18, 2009 21.44 21.59 21.25 21.59 3,635,376 +0.29(+1.36%)
Dec 17, 2009 21.35 21.52 21.26 21.30 3,269,161 -0.21(-0.98%)
Dec 16, 2009 21.54 21.59 21.42 21.51 2,526,009 +0.03(+0.14%)
Dec 15, 2009 21.45 21.55 21.35 21.48 3,560,421 -0.04(-0.19%)
Dec 14, 2009 21.54 21.61 21.46 21.52 2,361,988 +0.11(+0.51%)
Dec 11, 2009 21.01 21.41 21.01 21.41 2,300,466 +0.39(+1.86%)
Dec 10, 2009 20.90 21.16 20.90 21.02 2,111,247 +0.08(+0.38%)
Dec 09, 2009 20.75 20.94 20.64 20.94 2,247,341 +0.14(+0.67%)
Dec 08, 2009 20.85 20.93 20.63 20.80 1,890,591 -0.01(-0.05%)
Dec 07, 2009 20.66 20.89 20.55 20.81 2,240,148 +0.18(+0.87%)
Dec 04, 2009 20.91 21.00 20.40 20.63 4,420,902 -0.13(-0.63%)
Dec 03, 2009 20.51 20.91 20.51 20.76 2,134,623 +0.18(+0.87%)
Dec 02, 2009 20.60 20.63 20.30 20.58 5,135,392 +0.03(+0.15%)
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.