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, 2010 20.49 20.68 20.43 20.49 3,474,784 -0.04(-0.19%)
May 27, 2010 20.54 20.57 20.35 20.53 2,324,648 +0.26(+1.28%)
May 26, 2010 20.45 20.51 20.19 20.27 100 -0.03(-0.15%)
May 25, 2010 20.11 20.32 19.81 20.30 6,651 -0.18(-0.88%)
May 24, 2010 20.62 20.75 20.43 20.48 2,389,507 -0.19(-0.92%)
May 21, 2010 20.44 20.75 20.26 20.67 5,656,855 +0.06(+0.29%)
May 20, 2010 20.90 21.07 20.60 20.61 6,029,561 -0.66(-3.10%)
May 19, 2010 21.17 21.39 21.10 21.27 5,634,779 -0.03(-0.14%)
May 18, 2010 21.53 21.68 21.25 21.30 21,205 -0.16(-0.75%)
May 17, 2010 21.29 21.55 21.02 21.46 3,045,962 +0.19(+0.89%)
May 14, 2010 21.27 21.46 21.13 21.27 2,911,643 -0.16(-0.75%)
May 13, 2010 21.57 21.70 21.38 21.43 1,875,252 -0.12(-0.56%)
May 12, 2010 21.54 21.64 21.41 21.55 2,996,832 -0.02(-0.09%)
May 11, 2010 21.53 21.79 21.48 21.57 8,631 +0.09(+0.42%)
May 10, 2010 21.15 21.49 21.15 21.48 3,869,431 +0.61(+2.92%)
May 07, 2010 21.01 21.23 20.67 20.87 4,368,174 -0.23(-1.09%)
May 06, 2010 21.10 21.75 20.07 21.10 100 -0.77(-3.52%)
May 05, 2010 21.95 21.98 21.65 21.87 2,635,494 +0.13(+0.60%)
May 04, 2010 21.83 22.00 21.68 21.74 2,380,462 -0.36(-1.63%)
May 03, 2010 21.87 22.14 21.82 22.10 1,991,695 +0.35(+1.61%)
Apr 30, 2010 21.72 21.98 21.61 21.75 2,137,646 +0.14(+0.65%)
Apr 29, 2010 21.54 21.64 21.37 21.61 3,577,035 +0.12(+0.56%)
Apr 28, 2010 21.56 21.65 21.39 21.49 3,547,218 +0.03(+0.14%)
Apr 27, 2010 21.68 21.93 21.46 21.46 2,475,711 -0.37(-1.69%)
Apr 26, 2010 21.88 22.05 21.83 21.83 2,074,011 -0.11(-0.50%)
Apr 23, 2010 21.81 21.94 21.64 21.94 1,640,269 +0.16(+0.73%)
Apr 22, 2010 21.52 21.82 21.41 21.78 2,627,159 +0.17(+0.79%)
Apr 21, 2010 21.65 21.73 21.58 21.61 21,683 +0.01(+0.05%)
Apr 20, 2010 21.58 21.62 21.50 21.60 7,307 +0.13(+0.61%)
Apr 19, 2010 21.45 21.56 21.33 21.47 1,839,276 -0.01(-0.05%)
Apr 16, 2010 21.23 21.66 21.22 21.48 5,069,939 +0.25(+1.18%)
Apr 15, 2010 21.50 21.52 21.12 21.23 4,962,387 -0.29(-1.35%)
Apr 14, 2010 21.43 21.54 21.36 21.52 1,734,801 +0.02(+0.09%)
Apr 13, 2010 21.73 21.80 21.42 21.50 2,601,341 -0.24(-1.10%)
Apr 12, 2010 21.67 21.79 21.61 21.74 1,817,951 +0.11(+0.51%)
Apr 09, 2010 21.50 21.63 21.29 21.63 1,640,341 +0.14(+0.65%)
Apr 08, 2010 21.62 21.62 21.39 21.49 1,792,412 -0.14(-0.65%)
Apr 07, 2010 21.77 21.81 21.52 21.63 1,704,016 -0.21(-0.96%)
Apr 06, 2010 21.54 21.84 21.54 21.84 1,761,642 +0.36(+1.68%)
Apr 05, 2010 21.49 21.66 21.41 21.48 2,138,514 +0.08(+0.37%)
Apr 01, 2010 21.28 21.40 21.40 21.40 1,660,700 +0.20(+0.94%)
Mar 31, 2010 21.19 21.39 21.08 21.20 2,404,962 -0.02(-0.09%)
Mar 30, 2010 21.23 21.39 21.19 21.22 1,490,596 -0.02(-0.09%)
Mar 29, 2010 21.11 21.28 21.05 21.24 1,928,961 +0.20(+0.95%)
Mar 26, 2010 21.12 21.26 20.99 21.04 1,900,066 -0.02(-0.09%)
Mar 25, 2010 21.21 21.23 21.03 21.06 2,143,565 -0.02(-0.09%)
Mar 24, 2010 21.25 21.26 21.07 21.08 1,646,374 -0.22(-1.03%)
Mar 23, 2010 21.21 21.31 21.16 21.30 1,649,452 -0.20(-0.93%)
Mar 22, 2010 21.50 21.58 21.43 21.50 1,789,278 -0.08(-0.37%)
Mar 19, 2010 21.46 21.69 21.42 21.58 3,545,627 +0.14(+0.65%)
Mar 18, 2010 21.39 21.50 21.27 21.44 2,177,792 +0.00(+0.00%)
Mar 17, 2010 21.33 21.53 21.27 21.44 1,759,806 +0.13(+0.61%)
Mar 16, 2010 21.19 21.31 21.07 21.31 1,443,696 +0.16(+0.76%)
Mar 15, 2010 21.01 21.15 21.01 21.15 1,147,583 +0.12(+0.57%)
Mar 12, 2010 21.19 21.26 20.91 21.03 2,118,939 -0.06(-0.28%)
Mar 11, 2010 21.09 21.12 20.94 21.09 2,853,739 -0.02(-0.09%)
Mar 10, 2010 21.11 21.20 20.92 21.11 2,285,754 -0.02(-0.09%)
Mar 09, 2010 21.12 21.25 21.02 21.13 2,193,337 -0.02(-0.09%)
Mar 08, 2010 21.15 21.22 21.08 21.15 1,408,129 -0.04(-0.19%)
Mar 05, 2010 21.08 21.20 21.04 21.19 1,982,629 +0.13(+0.62%)
Mar 04, 2010 21.23 21.24 20.99 21.06 2,696,050 -0.17(-0.80%)
Mar 03, 2010 21.21 21.38 21.15 21.23 1,558,135 +0.01(+0.05%)
Mar 02, 2010 21.11 21.27 21.07 21.22 1,827,634 +0.20(+0.95%)
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.