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 (%)
Sep 30, 2003 15.50 15.58 15.44 15.47 1,461,300 -0.05(-0.32%)
Sep 29, 2003 15.31 15.45 15.31 15.52 638,600 +0.24(+1.57%)
Sep 26, 2003 15.10 15.35 14.90 15.28 1,280,500 +0.18(+1.19%)
Sep 25, 2003 15.20 15.35 15.09 15.10 1,719,800 -0.21(-1.37%)
Sep 24, 2003 15.47 15.53 15.23 15.31 978,300 -0.22(-1.42%)
Sep 23, 2003 15.43 15.53 15.39 15.53 801,700 +0.16(+1.04%)
Sep 22, 2003 15.32 15.43 15.29 15.37 1,042,200 -0.03(-0.19%)
Sep 19, 2003 15.46 15.47 15.34 15.40 883,800 -0.11(-0.71%)
Sep 18, 2003 15.43 15.55 15.35 15.51 971,200 +0.11(+0.71%)
Sep 17, 2003 15.55 15.55 15.31 15.40 967,100 -0.23(-1.47%)
Sep 16, 2003 15.45 15.69 15.40 15.63 1,940,700 +0.22(+1.43%)
Sep 15, 2003 15.40 15.43 15.33 15.41 1,928,900 -0.01(-0.06%)
Sep 12, 2003 15.40 15.48 15.29 15.42 1,095,700 +0.02(+0.13%)
Sep 11, 2003 15.35 15.45 15.33 15.40 886,600 +0.12(+0.79%)
Sep 10, 2003 15.30 15.39 15.15 15.28 1,090,100 -0.01(-0.07%)
Sep 09, 2003 15.15 15.39 15.12 15.29 1,279,800 +0.03(+0.20%)
Sep 08, 2003 15.01 15.30 14.90 15.26 745,900 +0.24(+1.60%)
Sep 05, 2003 14.90 15.04 14.90 15.02 791,800 +0.10(+0.67%)
Sep 04, 2003 14.84 15.03 14.84 14.92 1,355,000 +0.08(+0.54%)
Sep 03, 2003 14.92 14.99 14.77 14.84 1,244,500 -0.04(-0.27%)
Sep 02, 2003 14.63 14.89 14.59 14.88 1,055,400 +0.23(+1.57%)
Aug 29, 2003 14.58 14.66 14.41 14.65 667,200 +0.10(+0.69%)
Aug 28, 2003 14.55 14.68 14.47 14.55 584,100 +0.03(+0.21%)
Aug 27, 2003 14.55 14.63 14.50 14.52 515,700 -0.01(-0.07%)
Aug 26, 2003 14.40 14.56 14.40 14.53 1,217,600 +0.07(+0.48%)
Aug 25, 2003 14.30 14.49 14.30 14.46 558,000 +0.11(+0.77%)
Aug 22, 2003 14.45 14.47 14.33 14.35 551,900 -0.09(-0.62%)
Aug 21, 2003 14.29 14.45 14.26 14.44 796,900 +0.14(+0.98%)
Aug 20, 2003 14.18 14.39 14.11 14.30 877,200 +0.01(+0.07%)
Aug 19, 2003 14.14 14.29 14.11 14.29 1,510,400 +0.12(+0.85%)
Aug 18, 2003 13.25 14.35 13.25 14.17 2,521,600 -0.33(-2.28%)
Aug 15, 2003 14.50 14.53 14.26 14.50 649,900 +0.03(+0.21%)
Aug 14, 2003 14.41 14.47 14.26 14.47 495,700 +0.05(+0.35%)
Aug 13, 2003 14.49 14.49 14.34 14.42 565,900 -0.04(-0.28%)
Aug 12, 2003 14.20 14.47 14.12 14.46 879,100 +0.22(+1.54%)
Aug 11, 2003 14.39 14.48 14.17 14.24 566,800 -0.08(-0.56%)
Aug 08, 2003 14.21 14.37 14.16 14.32 1,050,100 +0.07(+0.49%)
Aug 07, 2003 14.11 14.25 14.05 14.25 796,000 +0.13(+0.92%)
Aug 06, 2003 14.10 14.25 14.04 14.12 968,600 +0.09(+0.64%)
Aug 05, 2003 14.23 14.38 14.02 14.03 1,198,500 -0.19(-1.34%)
Aug 04, 2003 14.32 14.37 14.15 14.22 1,599,100 -0.10(-0.70%)
Aug 01, 2003 13.60 14.49 13.60 14.32 1,624,300 -0.16(-1.10%)
Jul 31, 2003 14.20 14.61 14.20 14.48 1,700,800 +0.33(+2.33%)
Jul 30, 2003 14.25 14.36 14.15 14.15 942,500 -0.01(-0.07%)
Jul 29, 2003 14.37 14.60 14.15 14.16 1,324,300 -0.21(-1.46%)
Jul 28, 2003 14.41 14.51 14.31 14.37 689,600 -0.14(-0.96%)
Jul 25, 2003 14.31 14.52 14.30 14.51 790,000 +0.25(+1.75%)
Jul 24, 2003 14.50 14.51 14.22 14.26 1,078,600 -0.14(-0.97%)
Jul 23, 2003 14.48 14.50 14.30 14.40 945,900 -0.09(-0.62%)
Jul 22, 2003 14.33 14.50 14.24 14.49 1,256,200 +0.30(+2.11%)
Jul 21, 2003 14.36 14.38 14.07 14.19 1,850,000 -0.08(-0.56%)
Jul 18, 2003 14.20 14.30 14.05 14.27 893,700 +0.24(+1.71%)
Jul 17, 2003 14.07 14.12 13.85 14.03 2,128,800 -0.14(-0.99%)
Jul 16, 2003 14.38 14.38 14.06 14.17 1,767,800 -0.21(-1.46%)
Jul 15, 2003 14.40 14.45 14.26 14.38 1,553,400 -0.03(-0.21%)
Jul 14, 2003 14.50 14.65 14.40 14.41 1,038,800 -0.08(-0.55%)
Jul 11, 2003 14.39 14.50 14.25 14.49 1,836,000 +0.11(+0.76%)
Jul 10, 2003 14.57 14.59 14.24 14.38 2,040,600 -0.27(-1.84%)
Jul 09, 2003 14.98 14.98 14.63 14.65 1,926,000 -0.33(-2.20%)
Jul 08, 2003 14.88 14.98 14.82 14.98 1,014,300 +0.10(+0.67%)
Jul 07, 2003 15.10 15.10 14.84 14.88 1,256,600 +0.00(+0.00%)
Jul 03, 2003 14.95 14.99 14.80 14.88 573,200 -0.17(-1.13%)
Jul 02, 2003 14.92 15.11 14.88 15.05 2,647,800 +0.04(+0.27%)
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.