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 (%)
Jul 31, 2009 20.10 20.19 19.84 19.94 2,752,860 -0.16(-0.80%)
Jul 30, 2009 20.00 20.15 19.82 20.10 2,526,072 +0.21(+1.06%)
Jul 29, 2009 19.57 19.93 19.46 19.89 3,622,695 +0.23(+1.17%)
Jul 28, 2009 19.70 19.74 19.54 19.66 3,097,240 -0.10(-0.51%)
Jul 27, 2009 19.68 19.81 19.65 19.76 1,860,281 +0.01(+0.05%)
Jul 24, 2009 19.47 19.84 19.39 19.75 1,430 +0.23(+1.18%)
Jul 23, 2009 18.99 19.64 18.99 19.52 2,398,986 +0.51(+2.68%)
Jul 22, 2009 18.92 19.17 18.90 19.01 1,819,175 -0.01(-0.05%)
Jul 21, 2009 18.92 19.02 18.78 19.02 2,808,433 +0.16(+0.85%)
Jul 20, 2009 18.91 19.00 18.67 18.86 2,208,144 +0.07(+0.37%)
Jul 17, 2009 18.88 18.95 18.64 18.79 2,552,643 -0.15(-0.79%)
Jul 16, 2009 18.88 19.00 18.65 18.94 1,779,563 -0.03(-0.16%)
Jul 15, 2009 18.77 18.97 18.66 18.97 3,755,510 +0.31(+1.66%)
Jul 14, 2009 18.44 18.66 18.33 18.66 2,602,351 +0.22(+1.19%)
Jul 13, 2009 18.13 18.46 18.12 18.44 2,195,400 +0.35(+1.93%)
Jul 10, 2009 18.04 18.16 17.90 18.09 2,362,850 -0.02(-0.11%)
Jul 09, 2009 18.13 18.27 17.93 18.11 1,960,359 +0.01(+0.06%)
Jul 08, 2009 18.26 18.41 17.96 18.10 2,292,505 -0.07(-0.39%)
Jul 07, 2009 18.56 18.56 18.14 18.17 1,910,347 -0.38(-2.05%)
Jul 06, 2009 18.20 18.61 18.14 18.55 2,183,834 +0.24(+1.31%)
Jul 02, 2009 18.62 18.62 17.44 18.31 2,480,787 -0.47(-2.50%)
Jul 01, 2009 18.47 18.80 18.44 18.78 1,813,589 +0.37(+2.01%)
Jun 30, 2009 18.72 18.77 18.19 18.41 3,393,640 -0.03(-0.16%)
Jun 29, 2009 18.23 18.44 18.10 18.44 1,334,401 +0.24(+1.32%)
Jun 26, 2009 18.28 18.29 18.05 18.20 1,816,928 -0.01(-0.05%)
Jun 25, 2009 17.95 18.33 17.86 18.21 2,673,802 +0.34(+1.90%)
Jun 24, 2009 17.79 18.16 17.70 17.87 3,642,643 +0.20(+1.13%)
Jun 23, 2009 17.95 18.12 17.64 17.67 3,333,631 -0.55(-3.02%)
Jun 22, 2009 18.13 18.42 17.99 18.22 2,738,390 +0.11(+0.61%)
Jun 19, 2009 18.38 18.44 18.07 18.11 3,274,957 -0.21(-1.15%)
Jun 18, 2009 17.94 18.34 17.93 18.32 2,474,290 +0.38(+2.12%)
Jun 17, 2009 17.93 18.18 17.83 17.94 3,644,143 +0.07(+0.39%)
Jun 16, 2009 17.94 18.05 17.80 17.87 2,503,063 +0.02(+0.11%)
Jun 15, 2009 18.10 18.16 17.74 17.85 2,573,564 -0.39(-2.14%)
Jun 12, 2009 17.96 18.34 17.79 18.24 2,049,149 +0.25(+1.39%)
Jun 11, 2009 17.76 18.28 17.69 17.99 3,605,786 +0.30(+1.70%)
Jun 10, 2009 17.58 17.70 17.50 17.69 3,028,596 +0.24(+1.38%)
Jun 09, 2009 17.56 17.66 17.36 17.45 3,255,294 -0.09(-0.51%)
Jun 08, 2009 17.38 17.68 17.35 17.54 2,657,077 +0.07(+0.40%)
Jun 05, 2009 17.64 17.72 17.25 17.47 2,724,082 -0.03(-0.17%)
Jun 04, 2009 17.68 17.68 17.45 17.50 3,608,742 -0.10(-0.57%)
Jun 03, 2009 17.60 17.75 17.44 17.60 3,066,314 -0.07(-0.40%)
Jun 02, 2009 17.77 17.95 17.66 17.67 4,066,872 -0.10(-0.56%)
Jun 01, 2009 17.25 17.85 17.25 17.77 5,349,216 +0.62(+3.62%)
May 29, 2009 17.49 17.49 17.04 17.15 11,295,353 -0.24(-1.38%)
May 28, 2009 17.25 17.48 17.15 17.39 3,105,280 +0.25(+1.46%)
May 27, 2009 17.54 17.60 17.11 17.14 2,863,591 -0.37(-2.11%)
May 26, 2009 17.00 17.56 16.84 17.51 3,645,290 +0.57(+3.36%)
May 22, 2009 16.93 17.16 16.88 16.94 2,073,797 +0.03(+0.18%)
May 21, 2009 16.99 17.09 16.83 16.91 2,616,471 -0.14(-0.82%)
May 20, 2009 17.44 17.50 17.02 17.05 3,319,964 -0.30(-1.73%)
May 19, 2009 17.21 17.57 17.17 17.35 2,653,538 +0.12(+0.70%)
May 18, 2009 17.35 17.37 17.10 17.23 2,578,088 +0.03(+0.17%)
May 15, 2009 17.62 17.69 17.16 17.20 3,275,862 -0.53(-2.99%)
May 14, 2009 17.95 18.07 17.60 17.73 2,777,547 -0.18(-1.01%)
May 13, 2009 18.16 18.29 17.86 17.91 2,974,807 -0.37(-2.02%)
May 12, 2009 18.06 18.34 18.06 18.28 2,064,874 +0.04(+0.22%)
May 11, 2009 18.06 18.38 18.06 18.24 2,909,761 -0.02(-0.11%)
May 08, 2009 18.40 18.64 18.16 18.26 3,640,654 +0.01(+0.05%)
May 07, 2009 18.33 18.38 18.09 18.25 3,011,715 +0.08(+0.44%)
May 06, 2009 18.42 18.46 18.10 18.17 3,065,859 -0.12(-0.66%)
May 05, 2009 18.35 18.35 18.06 18.29 3,783,334 +0.01(+0.05%)
May 04, 2009 18.15 18.28 18.15 18.28 3,355,292 -0.11(-0.60%)
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.