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, 2014 30.25 30.56 30.20 30.36 2,750,812 +0.28(+0.93%)
Mar 28, 2014 30.10 30.20 29.92 30.08 2,175,387 +0.00(+0.00%)
Mar 27, 2014 29.87 30.09 29.75 30.08 3,112,017 +0.24(+0.80%)
Mar 26, 2014 30.04 30.17 29.82 29.84 2,004,408 -0.18(-0.60%)
Mar 25, 2014 29.81 30.11 29.62 30.02 2,629,916 +0.29(+0.98%)
Mar 24, 2014 29.76 29.95 29.57 29.73 4,128,260 +0.04(+0.13%)
Mar 21, 2014 29.93 30.15 29.66 29.69 4,527,088 +0.01(+0.03%)
Mar 20, 2014 29.44 29.74 29.40 29.68 3,228,230 -0.17(-0.57%)
Mar 19, 2014 30.39 30.54 29.74 29.85 3,343,762 -0.54(-1.78%)
Mar 18, 2014 30.38 30.53 30.32 30.39 2,843,498 -0.34(-1.11%)
Mar 17, 2014 30.58 30.77 30.45 30.73 3,080,615 +0.21(+0.69%)
Mar 14, 2014 30.37 30.62 30.28 30.52 2,829,218 +0.14(+0.46%)
Mar 13, 2014 30.03 30.42 29.78 30.38 3,338,149 +0.46(+1.54%)
Mar 12, 2014 29.55 29.92 29.55 29.92 2,502,799 +0.33(+1.12%)
Mar 11, 2014 29.83 29.83 29.50 29.59 1,910,159 -0.16(-0.54%)
Mar 10, 2014 29.86 29.90 29.59 29.75 2,167,005 -0.14(-0.47%)
Mar 07, 2014 29.86 29.89 29.57 29.89 3,481,164 +0.02(+0.07%)
Mar 06, 2014 30.03 30.10 29.80 29.87 2,559,658 -0.16(-0.53%)
Mar 05, 2014 30.26 30.27 30.02 30.03 2,921,958 -0.24(-0.79%)
Mar 04, 2014 30.25 30.30 30.13 30.27 3,187,160 +0.26(+0.87%)
Mar 03, 2014 30.20 30.32 29.98 30.01 3,592,791 -0.28(-0.92%)
Feb 28, 2014 29.99 30.33 29.98 30.29 3,065,939 +0.36(+1.20%)
Feb 27, 2014 29.92 30.09 29.80 29.93 2,242,779 +0.02(+0.07%)
Feb 26, 2014 30.12 30.15 29.87 29.91 2,084,672 -0.09(-0.30%)
Feb 25, 2014 29.93 30.12 29.88 30.00 2,469,260 +0.02(+0.07%)
Feb 24, 2014 30.08 30.21 29.98 29.98 3,588,864 -0.07(-0.23%)
Feb 21, 2014 29.77 30.17 29.74 30.05 3,159,682 +0.22(+0.74%)
Feb 20, 2014 29.58 29.89 29.52 29.83 1,603,232 +0.29(+0.98%)
Feb 19, 2014 29.64 29.79 29.48 29.54 1,922,700 -0.15(-0.51%)
Feb 18, 2014 29.76 29.81 29.60 29.69 1,996,854 +0.04(+0.13%)
Feb 14, 2014 29.36 29.65 29.65 29.65 1,707,000 +0.22(+0.75%)
Feb 13, 2014 28.99 29.45 28.98 29.43 1,962,690 +0.31(+1.06%)
Feb 12, 2014 29.02 29.21 28.92 29.12 2,259,298 +0.11(+0.38%)
Feb 11, 2014 28.72 29.07 28.68 29.01 1,783,296 +0.26(+0.90%)
Feb 10, 2014 28.54 28.77 28.33 28.75 1,347,984 +0.12(+0.42%)
Feb 07, 2014 28.53 28.64 28.38 28.63 1,650,462 +0.17(+0.60%)
Feb 06, 2014 28.26 28.52 28.21 28.46 1,659,686 +0.19(+0.67%)
Feb 05, 2014 28.35 28.44 28.21 28.27 2,351,494 -0.15(-0.53%)
Feb 04, 2014 28.70 28.75 28.34 28.42 3,340,055 -0.19(-0.66%)
Feb 03, 2014 28.94 29.33 28.57 28.61 3,712,055 -0.30(-1.04%)
Jan 31, 2014 28.51 29.02 28.43 28.91 3,546,359 +0.18(+0.63%)
Jan 30, 2014 28.34 28.73 28.19 28.73 2,803,625 +0.57(+2.02%)
Jan 29, 2014 28.09 28.32 28.05 28.16 3,524,846 -0.04(-0.14%)
Jan 28, 2014 28.20 28.23 28.02 28.20 2,763,884 +0.02(+0.07%)
Jan 27, 2014 28.10 28.32 28.03 28.18 2,905,034 +0.12(+0.43%)
Jan 24, 2014 28.40 28.61 28.06 28.06 3,721,186 -0.42(-1.47%)
Jan 23, 2014 28.43 28.54 28.30 28.48 2,175,419 -0.07(-0.25%)
Jan 22, 2014 28.44 28.58 28.42 28.55 1,518,430 +0.10(+0.35%)
Jan 21, 2014 28.31 28.48 28.18 28.45 2,437,632 +0.25(+0.89%)
Jan 17, 2014 28.21 28.20 28.20 28.20 2,902,100 +0.00(+0.00%)
Jan 16, 2014 28.00 28.24 27.91 28.20 2,887,761 +0.18(+0.64%)
Jan 15, 2014 28.12 28.12 27.98 28.02 2,104,160 -0.10(-0.36%)
Jan 14, 2014 28.29 28.30 28.02 28.12 3,436,366 +0.08(+0.29%)
Jan 13, 2014 28.23 28.31 27.97 28.04 2,738,788 -0.21(-0.74%)
Jan 10, 2014 27.88 28.38 27.88 28.25 3,203,766 +0.43(+1.55%)
Jan 09, 2014 27.76 27.90 27.64 27.82 2,647,306 +0.11(+0.40%)
Jan 08, 2014 27.76 27.84 27.66 27.71 3,565,862 -0.11(-0.40%)
Jan 07, 2014 27.45 27.85 27.40 27.82 3,481,465 +0.47(+1.72%)
Jan 06, 2014 27.56 27.62 27.27 27.35 3,382,065 -0.15(-0.55%)
Jan 03, 2014 27.48 27.64 27.38 27.50 2,939,378 -0.01(-0.04%)
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.