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 (%)
Mar 31, 2009 18.32 18.87 18.22 18.63 6,244,790 +0.43(+2.36%)
Mar 30, 2009 17.93 18.22 17.85 18.20 4,619,772 -0.18(-0.98%)
Mar 26, 2009 18.22 18.38 17.86 18.38 3,799,541 +0.26(+1.43%)
Mar 25, 2009 18.31 18.36 17.90 18.12 3,363,314 +0.00(+0.00%)
Mar 24, 2009 18.51 18.53 18.08 18.12 4,623,725 -0.65(-3.46%)
Mar 23, 2009 18.36 18.79 18.35 18.77 3,784,702 +0.50(+2.74%)
Mar 20, 2009 18.19 18.48 18.19 18.27 7,440,416 +0.33(+1.84%)
Mar 19, 2009 17.87 18.29 17.67 17.94 5,141,377 +0.23(+1.30%)
Mar 18, 2009 17.29 17.74 16.97 17.71 5,048,006 +0.34(+1.96%)
Mar 17, 2009 17.31 17.51 16.95 17.37 2,843,343 +0.26(+1.52%)
Mar 16, 2009 17.36 17.71 17.09 17.11 5,193,687 -0.09(-0.52%)
Mar 13, 2009 17.10 17.29 16.94 17.20 0 +0.14(+0.82%)
Mar 12, 2009 16.64 17.17 16.45 17.06 3,868,723 +0.42(+2.52%)
Mar 11, 2009 16.01 16.86 16.01 16.64 3,410,485 +0.03(+0.18%)
Mar 10, 2009 16.45 16.65 16.30 16.61 4,274,323 +0.42(+2.59%)
Mar 09, 2009 16.40 16.54 16.10 16.19 2,951,424 -0.38(-2.29%)
Mar 06, 2009 16.61 17.01 16.20 16.57 0 +0.09(+0.55%)
Mar 05, 2009 16.63 16.88 16.26 16.48 4,219,388 -0.43(-2.54%)
Mar 04, 2009 17.12 17.25 16.72 16.91 3,447,004 -0.24(-1.40%)
Mar 02, 2009 17.46 17.70 17.13 17.15 3,919,235 -0.59(-3.33%)
Feb 27, 2009 17.40 17.97 17.15 17.74 0 +0.24(+1.37%)
Feb 26, 2009 17.82 17.98 17.44 17.50 3,364,501 -0.17(-0.96%)
Feb 25, 2009 17.99 18.03 17.57 17.67 4,840,106 -0.37(-2.05%)
Feb 24, 2009 17.67 18.10 17.57 18.04 3,774,995 +0.47(+2.68%)
Feb 23, 2009 17.88 17.98 17.47 17.57 3,689,437 -0.16(-0.90%)
Feb 20, 2009 17.74 17.94 17.58 17.73 4,236,722 -0.22(-1.23%)
Feb 19, 2009 17.83 18.04 17.66 17.95 5,225,179 +0.25(+1.41%)
Feb 18, 2009 17.59 17.84 17.35 17.70 4,114,215 +0.19(+1.09%)
Feb 17, 2009 17.76 18.02 17.35 17.51 3,722,426 -0.52(-2.88%)
Feb 13, 2009 18.25 18.38 18.00 18.03 3,053,577 -0.11(-0.61%)
Feb 12, 2009 17.90 18.15 17.70 18.14 2,783,687 +0.01(+0.06%)
Feb 11, 2009 18.38 18.42 17.97 18.13 2,445,803 -0.12(-0.66%)
Feb 10, 2009 18.65 18.87 18.18 18.25 2,554,810 -0.56(-2.98%)
Feb 09, 2009 19.02 19.03 18.65 18.81 2,048,557 -0.22(-1.16%)
Feb 06, 2009 18.89 19.13 18.67 19.03 2,529,693 +0.15(+0.79%)
Feb 05, 2009 18.69 18.99 18.52 18.88 2,657,844 +0.17(+0.91%)
Feb 04, 2009 18.60 18.85 18.54 18.71 2,825,863 +0.25(+1.35%)
Feb 03, 2009 18.35 18.59 18.19 18.46 2,088,192 +0.10(+0.54%)
Feb 02, 2009 18.27 18.45 18.00 18.36 2,733,460 -0.10(-0.54%)
Jan 30, 2009 18.75 18.84 18.34 18.46 0 -0.28(-1.49%)
Jan 29, 2009 18.99 19.07 18.50 18.74 2,791,275 +0.05(+0.27%)
Jan 28, 2009 18.94 18.94 18.50 18.69 3,069,624 +0.01(+0.05%)
Jan 27, 2009 18.69 18.76 18.42 18.68 2,646,284 +0.05(+0.27%)
Jan 26, 2009 18.45 18.77 18.39 18.63 2,543,949 +0.25(+1.36%)
Jan 23, 2009 18.15 18.43 18.02 18.38 2,803,159 -0.06(-0.33%)
Jan 22, 2009 18.21 18.57 17.94 18.44 4,379,324 +0.13(+0.71%)
Jan 21, 2009 18.23 18.36 17.99 18.31 4,334,108 +0.33(+1.84%)
Jan 20, 2009 18.34 18.51 17.93 17.98 3,465,245 -0.30(-1.64%)
Jan 16, 2009 18.26 18.49 18.11 18.28 3,378,212 +0.19(+1.05%)
Jan 15, 2009 17.92 18.10 17.75 18.09 2,682,718 +0.12(+0.67%)
Jan 14, 2009 18.03 18.12 17.71 17.97 3,104,341 -0.11(-0.61%)
Jan 13, 2009 18.39 18.40 17.97 18.08 3,041,114 -0.28(-1.53%)
Jan 12, 2009 18.28 18.40 18.15 18.36 2,783,753 +0.12(+0.66%)
Jan 09, 2009 18.50 18.54 18.17 18.24 2,778,908 -0.23(-1.25%)
Jan 08, 2009 18.16 18.47 18.16 18.47 2,929,612 +0.24(+1.32%)
Jan 07, 2009 18.30 18.40 18.11 18.23 2,523,001 -0.19(-1.03%)
Jan 06, 2009 18.74 19.00 18.32 18.42 3,009,412 -0.24(-1.29%)
Jan 05, 2009 18.82 18.97 18.44 18.66 2,908,173 -0.18(-0.96%)
Jan 02, 2009 18.59 18.95 18.49 18.84 0 +0.29(+1.56%)
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.