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 (%)
Jun 29, 2012 28.33 28.59 28.24 28.41 4,699,863 +0.35(+1.25%)
Jun 28, 2012 27.86 28.07 27.75 28.06 2,756,332 +0.03(+0.11%)
Jun 27, 2012 27.79 28.09 27.79 28.03 2,162,515 +0.25(+0.90%)
Jun 26, 2012 27.88 27.96 27.67 27.78 2,769,496 -0.07(-0.25%)
Jun 25, 2012 27.79 27.90 27.62 27.85 3,114,831 -0.02(-0.07%)
Jun 22, 2012 27.94 27.99 27.76 27.87 3,049,181 +0.02(+0.07%)
Jun 21, 2012 28.23 28.41 27.83 27.85 4,052,901 -0.30(-1.07%)
Jun 20, 2012 28.63 28.68 28.09 28.15 3,112,927 -0.50(-1.75%)
Jun 19, 2012 28.86 28.92 28.57 28.65 3,276,207 -0.37(-1.27%)
Jun 18, 2012 28.76 29.12 28.76 29.02 4,065,864 +0.15(+0.52%)
Jun 15, 2012 28.82 28.95 28.74 28.87 3,035,734 +0.12(+0.42%)
Jun 14, 2012 28.55 28.78 28.48 28.75 2,029,170 +0.29(+1.02%)
Jun 13, 2012 28.37 28.59 28.25 28.46 2,429,557 +0.03(+0.11%)
Jun 12, 2012 28.65 28.65 28.27 28.43 3,333,433 -0.14(-0.49%)
Jun 11, 2012 28.56 28.80 28.41 28.57 9,478,567 +0.14(+0.49%)
Jun 08, 2012 28.31 28.47 28.16 28.43 9,511,665 +0.02(+0.07%)
Jun 07, 2012 28.71 28.75 28.36 28.41 9,658,727 -0.13(-0.46%)
Jun 06, 2012 28.40 28.56 28.18 28.54 2,088,485 +0.26(+0.92%)
Jun 05, 2012 28.04 28.40 27.94 28.28 3,347,603 +0.16(+0.57%)
Jun 04, 2012 27.98 28.13 27.90 28.12 3,364,846 +0.16(+0.57%)
Jun 01, 2012 27.76 28.09 27.69 27.96 4,945,907 -0.06(-0.21%)
May 31, 2012 27.65 28.12 27.63 28.02 3,629,674 +0.42(+1.52%)
May 30, 2012 27.67 27.94 27.51 27.60 2,545,153 -0.27(-0.97%)
May 29, 2012 27.84 27.89 27.69 27.87 2,318,645 +0.07(+0.25%)
May 25, 2012 27.73 27.94 27.70 27.80 1,569,256 +0.02(+0.07%)
May 24, 2012 27.73 27.99 27.60 27.78 1,824,377 +0.08(+0.29%)
May 23, 2012 27.69 27.89 27.55 27.70 3,133,166 -0.10(-0.36%)
May 22, 2012 27.42 27.83 27.32 27.80 3,803,768 +0.48(+1.76%)
May 21, 2012 27.24 27.36 27.02 27.32 1,979,322 +0.06(+0.22%)
May 18, 2012 27.33 27.54 27.21 27.26 2,574,991 +0.01(+0.04%)
May 17, 2012 27.47 27.50 27.21 27.25 2,597,691 -0.20(-0.73%)
May 16, 2012 27.23 27.54 27.08 27.45 3,251,482 +0.28(+1.03%)
May 15, 2012 27.12 27.41 27.04 27.17 2,126,064 -0.32(-1.16%)
May 14, 2012 27.44 27.74 27.33 27.49 2,244,817 -0.01(-0.04%)
May 11, 2012 27.42 27.71 27.34 27.50 1,500,204 +0.00(+0.00%)
May 10, 2012 27.29 27.62 27.22 27.50 2,373,787 +0.32(+1.18%)
May 09, 2012 27.19 27.32 27.07 27.18 2,690,789 -0.11(-0.40%)
May 08, 2012 26.77 27.34 26.77 27.29 4,863,803 +0.36(+1.34%)
May 07, 2012 26.90 27.02 26.85 26.93 1,532,021 -0.05(-0.19%)
May 04, 2012 26.85 27.15 26.85 26.98 2,203,030 +0.07(+0.26%)
May 03, 2012 26.94 27.18 26.88 26.91 2,271,415 +0.00(+0.00%)
May 02, 2012 27.04 27.04 26.75 26.91 2,462,717 -0.15(-0.55%)
May 01, 2012 27.08 27.24 26.95 27.06 2,252,013 +0.00(+0.00%)
Apr 30, 2012 26.96 27.13 26.81 27.06 2,387,072 -0.01(-0.04%)
Apr 27, 2012 27.03 27.12 26.87 27.07 2,194,089 +0.12(+0.45%)
Apr 26, 2012 26.91 27.02 26.71 26.95 2,059,945 +0.02(+0.07%)
Apr 25, 2012 26.81 26.95 26.63 26.93 2,387,676 +0.22(+0.82%)
Apr 24, 2012 26.50 26.74 26.50 26.71 1,953,803 +0.21(+0.79%)
Apr 23, 2012 26.62 26.68 26.47 26.50 2,473,078 -0.26(-0.97%)
Apr 20, 2012 26.46 26.76 26.38 26.76 3,083,176 +0.45(+1.71%)
Apr 19, 2012 26.30 26.48 26.19 26.31 2,489,599 -0.06(-0.23%)
Apr 18, 2012 26.44 26.61 26.36 26.37 1,849,293 -0.14(-0.53%)
Apr 17, 2012 26.50 26.57 26.26 26.51 1,945,882 +0.12(+0.45%)
Apr 16, 2012 26.10 26.45 26.06 26.39 2,086,158 +0.37(+1.42%)
Apr 13, 2012 26.10 26.31 26.02 26.02 4,265,202 -0.13(-0.50%)
Apr 12, 2012 25.99 26.18 25.89 26.15 2,021,815 +0.15(+0.58%)
Apr 11, 2012 26.22 26.28 25.95 26.00 4,035,421 -0.06(-0.23%)
Apr 10, 2012 26.29 26.29 26.01 26.06 2,920,273 -0.33(-1.25%)
Apr 09, 2012 26.15 26.45 26.15 26.39 2,575,815 -0.09(-0.34%)
Apr 05, 2012 26.52 26.56 26.22 26.48 2,333,094 -0.15(-0.56%)
Apr 04, 2012 26.57 26.72 26.47 26.63 2,057,798 -0.13(-0.49%)
Apr 03, 2012 26.64 26.76 26.50 26.76 3,829,944 +0.18(+0.68%)
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.