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 (%)
May 28, 2004 16.88 16.99 16.79 16.99 1,201,700 +0.14(+0.83%)
May 27, 2004 16.77 16.93 16.71 16.85 1,107,200 +0.16(+0.96%)
May 26, 2004 16.50 16.75 16.48 16.69 812,800 +0.10(+0.60%)
May 25, 2004 16.21 16.59 16.17 16.59 915,900 +0.38(+2.34%)
May 24, 2004 16.08 16.23 16.07 16.21 751,500 +0.16(+1.00%)
May 21, 2004 16.05 16.16 15.95 16.05 1,255,800 +0.12(+0.75%)
May 20, 2004 15.73 16.04 15.70 15.93 1,417,100 +0.19(+1.21%)
May 19, 2004 15.86 16.10 15.71 15.74 1,034,600 -0.12(-0.76%)
May 18, 2004 15.67 15.86 15.65 15.86 1,207,100 +0.19(+1.21%)
May 17, 2004 15.78 15.79 15.59 15.67 1,093,200 -0.13(-0.82%)
May 14, 2004 15.71 15.89 15.60 15.80 1,143,200 +0.11(+0.70%)
May 13, 2004 15.80 15.82 15.66 15.69 1,436,700 -0.11(-0.70%)
May 12, 2004 15.60 15.82 15.48 15.80 2,178,300 +0.13(+0.83%)
May 11, 2004 15.77 15.90 15.52 15.67 1,540,900 -0.18(-1.14%)
May 10, 2004 16.04 16.10 15.65 15.85 1,667,700 -0.27(-1.67%)
May 07, 2004 16.60 16.64 15.97 16.12 1,563,900 -0.59(-3.53%)
May 06, 2004 16.67 16.72 16.46 16.71 974,500 +0.01(+0.06%)
May 05, 2004 16.77 16.90 16.67 16.70 1,590,700 -0.11(-0.65%)
May 04, 2004 16.92 16.95 16.80 16.81 1,144,200 -0.12(-0.71%)
May 03, 2004 16.68 16.93 16.52 16.93 1,023,300 +0.20(+1.20%)
Apr 30, 2004 16.87 16.88 16.62 16.73 1,109,300 -0.01(-0.06%)
Apr 29, 2004 17.11 17.29 16.67 16.74 1,244,600 -0.41(-2.39%)
Apr 28, 2004 16.85 17.24 16.82 17.15 1,855,600 +0.38(+2.27%)
Apr 27, 2004 16.82 16.91 16.65 16.77 948,100 -0.08(-0.47%)
Apr 26, 2004 16.89 17.00 16.70 16.85 2,184,100 -0.06(-0.35%)
Apr 23, 2004 17.00 17.05 16.86 16.91 772,800 -0.17(-1.00%)
Apr 22, 2004 16.46 17.23 16.46 17.08 926,600 +0.28(+1.67%)
Apr 21, 2004 17.00 17.00 16.75 16.80 1,620,800 -0.19(-1.12%)
Apr 20, 2004 17.16 17.16 16.90 16.99 819,700 -0.12(-0.70%)
Apr 19, 2004 17.00 17.12 16.92 17.11 1,503,300 +0.12(+0.71%)
Apr 16, 2004 17.19 17.23 16.96 16.99 1,601,100 -0.17(-0.99%)
Apr 15, 2004 17.25 17.32 17.12 17.16 1,329,700 +0.10(+0.59%)
Apr 14, 2004 16.79 17.07 16.65 17.06 1,889,700 +0.06(+0.35%)
Apr 13, 2004 17.41 17.41 16.73 17.00 2,221,300 -0.41(-2.35%)
Apr 12, 2004 17.83 17.83 17.33 17.41 1,870,000 -0.39(-2.19%)
Apr 08, 2004 17.81 17.87 17.73 17.80 770,100 +0.02(+0.11%)
Apr 07, 2004 17.80 17.84 17.71 17.78 1,326,700 -0.01(-0.06%)
Apr 06, 2004 17.79 17.83 17.66 17.79 1,696,700 -0.06(-0.34%)
Apr 05, 2004 17.89 17.91 17.75 17.85 1,181,500 -0.08(-0.45%)
Apr 02, 2004 18.04 18.04 17.80 17.93 967,900 -0.03(-0.17%)
Apr 01, 2004 17.88 18.01 17.85 17.96 1,093,700 +0.15(+0.84%)
Mar 31, 2004 17.96 17.96 17.77 17.81 1,745,600 -0.20(-1.11%)
Mar 30, 2004 18.08 18.08 17.95 18.01 1,485,000 -0.07(-0.39%)
Mar 29, 2004 18.17 18.17 17.95 18.08 1,308,600 +0.06(+0.33%)
Mar 26, 2004 18.03 18.16 18.01 18.02 679,500 -0.09(-0.50%)
Mar 25, 2004 18.17 18.21 18.05 18.11 1,123,500 -0.03(-0.17%)
Mar 24, 2004 18.10 18.24 18.03 18.14 1,629,700 -0.06(-0.33%)
Mar 23, 2004 18.24 18.33 18.12 18.20 797,500 -0.05(-0.27%)
Mar 22, 2004 18.08 18.26 18.07 18.25 1,610,300 +0.01(+0.05%)
Mar 19, 2004 18.10 18.33 18.09 18.24 1,503,600 +0.08(+0.44%)
Mar 18, 2004 18.20 18.20 17.98 18.16 1,696,900 -0.08(-0.44%)
Mar 17, 2004 17.89 18.27 17.86 18.24 2,535,100 +0.42(+2.36%)
Mar 16, 2004 17.87 17.94 17.75 17.82 1,175,600 -0.06(-0.34%)
Mar 15, 2004 17.67 17.88 17.64 17.88 2,519,700 +0.16(+0.90%)
Mar 12, 2004 17.62 17.78 17.50 17.72 1,479,300 +0.11(+0.62%)
Mar 11, 2004 17.70 17.80 17.51 17.61 1,474,100 -0.17(-0.96%)
Mar 10, 2004 17.90 17.95 17.77 17.78 1,532,100 -0.08(-0.45%)
Mar 09, 2004 17.83 17.91 17.76 17.86 1,305,000 +0.03(+0.17%)
Mar 08, 2004 17.89 17.94 17.81 17.83 897,300 -0.01(-0.06%)
Mar 05, 2004 17.72 17.92 17.71 17.84 952,700 +0.05(+0.28%)
Mar 04, 2004 17.70 17.79 17.65 17.79 769,800 +0.06(+0.34%)
Mar 03, 2004 17.72 17.77 17.52 17.73 1,216,200 +0.00(+0.00%)
Mar 02, 2004 17.95 17.96 17.73 17.73 1,005,700 -0.22(-1.23%)
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.