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 28, 2013 29.29 29.74 29.27 29.70 4,727,932 +0.42(+1.43%)
Mar 27, 2013 28.85 29.31 28.80 29.28 4,444,711 +0.30(+1.04%)
Mar 26, 2013 28.71 28.98 28.68 28.98 2,756,460 +0.34(+1.19%)
Mar 25, 2013 28.72 28.92 28.54 28.64 2,211,901 -0.03(-0.10%)
Mar 22, 2013 28.59 28.74 28.52 28.67 2,375,202 +0.07(+0.24%)
Mar 21, 2013 28.66 28.80 28.60 28.60 3,066,565 -0.15(-0.52%)
Mar 20, 2013 28.68 28.85 28.59 28.75 4,759,257 +0.20(+0.70%)
Mar 19, 2013 28.62 28.77 28.41 28.55 4,526,489 -0.35(-1.21%)
Mar 18, 2013 29.01 29.05 28.83 28.90 2,719,445 -0.24(-0.82%)
Mar 15, 2013 28.94 29.15 28.87 29.14 4,187,613 +0.12(+0.41%)
Mar 14, 2013 29.02 29.09 28.88 29.02 2,941,210 -0.02(-0.07%)
Mar 13, 2013 28.98 29.11 28.88 29.04 2,618,462 +0.08(+0.28%)
Mar 12, 2013 28.97 29.03 28.85 28.96 11,937,649 -0.04(-0.14%)
Mar 11, 2013 28.95 29.01 28.88 29.00 9,600,361 +0.03(+0.10%)
Mar 08, 2013 28.98 29.02 28.74 28.97 7,043,445 +0.01(+0.03%)
Mar 07, 2013 29.10 29.19 28.91 28.96 2,105,249 -0.14(-0.48%)
Mar 06, 2013 29.35 29.35 29.00 29.10 2,253,600 -0.13(-0.44%)
Mar 05, 2013 29.21 29.38 28.86 29.23 3,092,951 +0.13(+0.45%)
Mar 04, 2013 28.69 29.10 28.60 29.10 2,385,362 +0.39(+1.36%)
Mar 01, 2013 28.62 28.75 28.42 28.71 2,007,768 +0.01(+0.03%)
Feb 28, 2013 28.61 28.82 28.59 28.70 3,616,756 +0.15(+0.53%)
Feb 27, 2013 28.41 28.56 28.31 28.55 3,121,085 +0.19(+0.67%)
Feb 26, 2013 28.19 28.49 28.07 28.36 4,289,377 +0.32(+1.14%)
Feb 25, 2013 28.28 28.57 28.04 28.04 3,413,279 -0.19(-0.67%)
Feb 22, 2013 28.12 28.29 28.06 28.23 1,978,499 +0.18(+0.64%)
Feb 21, 2013 28.19 28.35 28.00 28.05 3,168,128 -0.15(-0.53%)
Feb 20, 2013 28.29 28.43 28.19 28.20 1,942,200 -0.10(-0.35%)
Feb 19, 2013 28.13 28.44 28.13 28.30 2,149,284 +0.19(+0.68%)
Feb 15, 2013 27.94 28.11 27.89 28.11 2,180,338 +0.22(+0.79%)
Feb 14, 2013 27.84 28.07 27.80 27.89 3,335,853 -0.03(-0.11%)
Feb 13, 2013 27.99 28.09 27.86 27.92 2,954,699 -0.08(-0.29%)
Feb 12, 2013 27.98 28.03 27.85 28.00 1,239,648 +0.06(+0.21%)
Feb 11, 2013 27.83 28.00 27.83 27.94 1,601,511 +0.10(+0.36%)
Feb 08, 2013 27.75 27.87 27.65 27.84 2,356,071 +0.08(+0.29%)
Feb 07, 2013 27.90 27.93 27.63 27.76 1,978,237 -0.07(-0.25%)
Feb 06, 2013 27.76 27.83 27.59 27.83 1,717,642 +0.09(+0.32%)
Feb 04, 2013 27.94 27.98 27.70 27.74 2,119,484 -0.27(-0.96%)
Feb 01, 2013 27.90 28.07 27.87 28.01 2,478,549 +0.23(+0.83%)
Jan 31, 2013 27.49 27.80 27.34 27.78 3,063,219 +0.31(+1.13%)
Jan 30, 2013 27.51 27.59 27.40 27.47 4,304,019 -0.12(-0.43%)
Jan 29, 2013 27.41 27.66 27.36 27.59 1,837,636 +0.19(+0.69%)
Jan 28, 2013 27.49 27.50 27.29 27.40 1,647,018 -0.15(-0.54%)
Jan 25, 2013 27.52 27.57 27.34 27.55 2,213,041 +0.13(+0.47%)
Jan 24, 2013 27.39 27.54 27.33 27.42 2,700,401 +0.11(+0.40%)
Jan 23, 2013 27.36 27.43 27.13 27.31 3,125,149 -0.10(-0.36%)
Jan 22, 2013 27.04 27.41 26.95 27.41 3,536,768 +0.40(+1.48%)
Jan 18, 2013 26.96 27.01 26.80 27.01 3,742,012 +0.04(+0.15%)
Jan 17, 2013 26.77 27.02 26.77 26.97 2,509,561 +0.06(+0.22%)
Jan 16, 2013 26.98 27.12 26.91 26.91 2,599,847 -0.14(-0.52%)
Jan 15, 2013 27.05 27.09 26.96 27.05 2,087,464 -0.03(-0.11%)
Jan 14, 2013 27.16 27.25 27.05 27.08 2,077,292 -0.09(-0.33%)
Jan 11, 2013 27.26 27.26 27.06 27.17 1,828,600 -0.03(-0.11%)
Jan 10, 2013 27.27 27.38 27.07 27.20 2,254,831 +0.00(+0.00%)
Jan 09, 2013 27.16 27.28 27.05 27.20 1,994,328 +0.04(+0.15%)
Jan 08, 2013 27.07 27.20 26.97 27.16 3,762,904 +0.05(+0.18%)
Jan 07, 2013 27.28 27.38 27.05 27.11 2,857,001 -0.29(-1.06%)
Jan 04, 2013 27.33 27.45 27.25 27.40 1,750,161 +0.10(+0.37%)
Jan 03, 2013 27.39 27.48 27.21 27.30 2,403,510 -0.08(-0.29%)
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.