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 (%)
Aug 30, 2013 27.86 27.98 27.70 27.92 3,259,197 +0.12(+0.43%)
Aug 29, 2013 27.84 27.93 27.63 27.80 4,313,419 -0.08(-0.29%)
Aug 28, 2013 27.75 27.96 27.60 27.88 2,979,637 +0.17(+0.61%)
Aug 27, 2013 27.47 27.84 27.42 27.71 2,635,774 +0.00(+0.00%)
Aug 26, 2013 27.96 27.97 27.65 27.71 2,198,054 -0.21(-0.75%)
Aug 23, 2013 27.69 28.00 27.51 27.92 2,591,470 +0.22(+0.79%)
Aug 22, 2013 27.54 27.90 27.44 27.70 2,592,656 +0.26(+0.95%)
Aug 21, 2013 27.67 27.80 27.28 27.44 4,125,289 -0.38(-1.37%)
Aug 20, 2013 27.47 28.00 27.47 27.82 4,174,012 +0.12(+0.43%)
Aug 19, 2013 27.91 28.13 27.64 27.70 2,876,068 -0.25(-0.89%)
Aug 16, 2013 28.20 28.26 27.85 27.95 3,684,949 -0.35(-1.24%)
Aug 15, 2013 28.57 28.69 28.28 28.30 2,929,643 -0.50(-1.74%)
Aug 14, 2013 28.97 28.99 28.69 28.80 1,736,939 -0.22(-0.76%)
Aug 13, 2013 29.23 29.27 29.01 29.02 2,289,647 -0.22(-0.75%)
Aug 12, 2013 29.36 29.43 29.17 29.24 2,735,891 -0.21(-0.71%)
Aug 09, 2013 29.94 29.99 29.40 29.45 3,951,823 -0.55(-1.83%)
Aug 08, 2013 29.84 30.07 29.72 30.00 2,284,841 +0.25(+0.84%)
Aug 07, 2013 29.73 29.88 29.62 29.75 2,596,943 -0.07(-0.23%)
Aug 06, 2013 30.03 30.13 29.80 29.82 1,720,794 -0.25(-0.83%)
Aug 05, 2013 30.30 30.30 30.05 30.07 1,630,407 -0.29(-0.96%)
Aug 02, 2013 30.26 30.41 30.15 30.36 1,815,252 +0.02(+0.07%)
Aug 01, 2013 30.08 30.36 29.94 30.34 2,575,692 +0.39(+1.30%)
Jul 31, 2013 30.15 30.15 29.66 29.95 2,705,458 -0.23(-0.76%)
Jul 30, 2013 30.01 30.31 29.87 30.18 2,751,573 +0.31(+1.04%)
Jul 29, 2013 29.73 29.99 29.68 29.87 3,278,332 +0.12(+0.40%)
Jul 26, 2013 29.72 29.84 29.60 29.75 4,587,428 -0.05(-0.17%)
Jul 25, 2013 29.56 29.82 29.56 29.80 1,370,435 +0.12(+0.40%)
Jul 24, 2013 30.12 30.13 29.56 29.68 1,478,581 -0.44(-1.46%)
Jul 23, 2013 30.08 30.18 29.98 30.12 1,216,383 +0.06(+0.20%)
Jul 22, 2013 30.08 30.21 29.99 30.06 1,436,822 -0.03(-0.10%)
Jul 19, 2013 30.14 30.14 29.86 30.09 2,104,843 +0.10(+0.33%)
Jul 18, 2013 29.81 30.08 29.78 29.99 2,353,269 +0.29(+0.99%)
Jul 17, 2013 29.94 30.00 29.61 29.70 1,479,695 -0.09(-0.32%)
Jul 16, 2013 29.84 29.95 29.64 29.79 1,943,187 -0.07(-0.23%)
Jul 15, 2013 29.25 29.93 29.19 29.86 2,330,649 +0.55(+1.88%)
Jul 12, 2013 29.25 29.35 29.07 29.31 1,420,148 +0.04(+0.14%)
Jul 11, 2013 29.23 29.30 29.02 29.27 1,813,012 +0.33(+1.14%)
Jul 10, 2013 28.76 29.07 28.67 28.94 2,079,149 +0.09(+0.31%)
Jul 09, 2013 28.75 28.92 28.58 28.85 2,547,595 +0.29(+1.02%)
Jul 08, 2013 28.22 28.71 28.09 28.56 2,994,214 +0.46(+1.64%)
Jul 05, 2013 28.29 28.36 27.76 28.10 2,802,517 -0.16(-0.57%)
Jul 03, 2013 27.97 28.31 27.93 28.26 2,471,277 +0.13(+0.46%)
Jul 02, 2013 28.03 28.31 28.00 28.13 3,405,481 +0.07(+0.25%)
Jul 01, 2013 28.38 28.58 27.91 28.06 5,134,095 -0.28(-0.99%)
Jun 28, 2013 27.38 28.59 27.38 28.34 9,455,519 -0.36(-1.25%)
Jun 27, 2013 28.75 29.05 28.65 28.70 2,984,668 +0.04(+0.14%)
Jun 26, 2013 28.55 28.84 28.42 28.66 2,912,571 +0.28(+0.99%)
Jun 25, 2013 28.16 28.50 27.96 28.38 2,819,403 +0.36(+1.28%)
Jun 24, 2013 27.83 28.19 27.54 28.02 3,921,398 +0.01(+0.04%)
Jun 21, 2013 27.80 28.17 27.46 28.01 6,433,016 +0.30(+1.08%)
Jun 20, 2013 28.32 28.41 27.69 27.71 5,558,003 -0.84(-2.94%)
Jun 19, 2013 29.32 29.36 28.55 28.55 4,023,720 -0.81(-2.76%)
Jun 18, 2013 29.43 29.47 29.12 29.36 3,892,358 -0.12(-0.41%)
Jun 17, 2013 29.55 29.74 29.34 29.48 6,811,042 +0.06(+0.20%)
Jun 14, 2013 29.21 29.58 29.04 29.42 4,518,354 +0.14(+0.48%)
Jun 13, 2013 28.76 29.30 28.61 29.28 5,761,855 +0.51(+1.77%)
Jun 12, 2013 29.11 29.15 28.70 28.77 3,410,648 -0.21(-0.72%)
Jun 11, 2013 28.95 29.14 28.89 28.98 10,186,811 -0.16(-0.55%)
Jun 10, 2013 29.26 29.29 28.96 29.14 9,735,668 -0.01(-0.03%)
Jun 07, 2013 29.00 29.23 28.85 29.15 7,962,078 +0.24(+0.83%)
Jun 06, 2013 28.47 28.91 28.45 28.91 2,981,234 +0.43(+1.51%)
Jun 05, 2013 28.75 28.76 28.45 28.48 3,098,263 -0.38(-1.32%)
Jun 04, 2013 28.89 28.98 28.63 28.86 4,388,394 -0.01(-0.03%)
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.