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 30, 2015 32.26 32.35 32.02 32.18 4,141,910 +0.01(+0.03%)
Jun 29, 2015 32.24 32.62 32.14 32.17 3,643,655 -0.07(-0.22%)
Jun 26, 2015 31.91 32.28 31.76 32.24 2,654,765 +0.32(+1.00%)
Jun 25, 2015 32.09 32.09 31.87 31.92 3,032,734 -0.07(-0.22%)
Jun 24, 2015 32.24 32.34 31.96 31.99 3,481,769 -0.24(-0.74%)
Jun 23, 2015 32.66 32.66 32.14 32.23 3,014,804 -0.47(-1.44%)
Jun 22, 2015 32.62 32.86 32.55 32.70 1,671,146 -0.07(-0.21%)
Jun 19, 2015 33.04 33.13 32.75 32.77 2,887,293 -0.28(-0.85%)
Jun 18, 2015 32.60 33.12 32.49 33.05 2,501,949 +0.48(+1.47%)
Jun 17, 2015 32.37 32.62 32.18 32.57 2,880,189 +0.19(+0.59%)
Jun 16, 2015 32.20 32.50 32.01 32.38 2,370,417 -0.12(-0.37%)
Jun 15, 2015 32.69 32.70 32.41 32.50 2,619,220 -0.20(-0.61%)
Jun 12, 2015 32.63 32.83 32.45 32.70 4,900,212 -0.11(-0.34%)
Jun 11, 2015 32.60 32.85 32.49 32.81 3,348,901 +0.45(+1.39%)
Jun 10, 2015 32.55 32.71 32.30 32.36 3,624,423 +0.00(+0.00%)
Jun 09, 2015 32.31 32.44 32.28 32.36 2,957,684 +0.03(+0.09%)
Jun 08, 2015 32.39 32.49 32.21 32.33 2,412,704 -0.02(-0.06%)
Jun 05, 2015 32.45 32.77 32.04 32.35 4,661,992 -0.42(-1.28%)
Jun 04, 2015 32.70 33.04 32.61 32.77 3,200,413 -0.07(-0.21%)
Jun 03, 2015 33.30 33.43 32.58 32.84 5,414,274 -0.56(-1.68%)
Jun 02, 2015 33.88 33.92 33.13 33.40 4,439,520 -0.67(-1.97%)
Jun 01, 2015 34.14 34.30 33.96 34.07 2,274,441 +0.02(+0.06%)
May 29, 2015 34.18 34.25 33.95 34.05 2,535,839 -0.08(-0.23%)
May 28, 2015 34.11 34.27 33.96 34.13 2,491,947 +0.03(+0.09%)
May 27, 2015 33.96 34.15 33.93 34.10 2,451,777 +0.11(+0.32%)
May 26, 2015 34.30 34.31 33.80 33.99 4,066,364 -0.47(-1.36%)
May 22, 2015 34.49 34.46 34.46 34.46 1,729,700 -0.05(-0.14%)
May 21, 2015 34.63 34.67 34.33 34.51 2,101,139 -0.11(-0.32%)
May 20, 2015 34.42 34.85 34.29 34.62 3,416,137 +0.25(+0.73%)
May 19, 2015 34.09 34.53 34.02 34.37 4,438,659 +0.21(+0.61%)
May 18, 2015 33.65 34.25 33.61 34.16 3,799,094 +0.41(+1.21%)
May 15, 2015 33.53 33.84 33.46 33.75 4,337,860 +0.27(+0.81%)
May 14, 2015 32.95 33.51 32.95 33.48 4,315,769 +0.63(+1.92%)
May 13, 2015 33.28 33.45 32.71 32.85 3,395,762 -0.36(-1.08%)
May 12, 2015 33.26 33.33 32.95 33.21 3,132,400 -0.21(-0.63%)
May 11, 2015 33.55 33.98 33.36 33.42 2,801,594 -0.20(-0.59%)
May 08, 2015 33.86 34.00 33.41 33.62 2,629,275 +0.14(+0.42%)
May 07, 2015 33.63 33.85 33.41 33.48 3,473,063 -0.03(-0.09%)
May 06, 2015 33.61 33.81 33.12 33.51 2,701,829 -0.14(-0.42%)
May 05, 2015 34.25 34.37 33.57 33.65 3,824,859 -0.71(-2.07%)
May 04, 2015 33.96 34.66 33.95 34.36 3,386,199 +0.40(+1.18%)
May 01, 2015 33.89 34.08 33.56 33.96 3,403,764 +0.05(+0.15%)
Apr 30, 2015 34.34 34.34 33.51 33.91 4,739,871 -0.61(-1.77%)
Apr 29, 2015 34.42 34.57 34.02 34.52 3,585,581 -0.19(-0.55%)
Apr 28, 2015 34.30 34.76 34.18 34.71 1,983,020 +0.30(+0.87%)
Apr 27, 2015 34.97 35.01 34.30 34.41 2,234,878 -0.46(-1.32%)
Apr 24, 2015 34.52 35.09 34.37 34.87 2,172,559 +0.35(+1.01%)
Apr 23, 2015 34.30 34.72 34.25 34.52 2,029,055 +0.21(+0.61%)
Apr 22, 2015 34.38 34.56 34.12 34.31 2,132,249 +0.03(+0.09%)
Apr 21, 2015 34.72 35.09 34.18 34.28 2,518,489 -0.49(-1.41%)
Apr 20, 2015 34.45 35.01 34.43 34.77 2,446,676 +0.40(+1.16%)
Apr 17, 2015 34.34 34.65 34.21 34.37 2,963,694 +0.07(+0.20%)
Apr 16, 2015 34.38 34.42 33.87 34.30 2,339,128 -0.19(-0.55%)
Apr 15, 2015 34.55 34.89 34.41 34.49 1,867,313 +0.02(+0.06%)
Apr 14, 2015 34.28 34.58 34.22 34.47 1,668,365 +0.20(+0.58%)
Apr 13, 2015 34.56 34.66 34.24 34.27 1,881,754 -0.40(-1.15%)
Apr 10, 2015 34.37 34.73 34.24 34.67 1,609,452 +0.35(+1.02%)
Apr 09, 2015 34.43 34.45 34.01 34.32 2,195,422 -0.11(-0.32%)
Apr 08, 2015 34.49 34.55 34.22 34.43 1,761,230 -0.08(-0.23%)
Apr 07, 2015 35.04 35.07 34.47 34.51 2,033,983 -0.54(-1.54%)
Apr 06, 2015 34.85 35.35 34.85 35.05 1,714,696 +0.29(+0.83%)
Apr 02, 2015 34.81 34.76 34.76 34.76 2,558,100 -0.11(-0.32%)
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.