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, 2011 24.76 25.02 24.67 24.69 2,613,515 -0.22(-0.88%)
Sep 29, 2011 24.89 25.07 24.64 24.91 2,921,971 +0.30(+1.22%)
Sep 28, 2011 24.93 25.05 24.57 24.61 2,988,771 -0.22(-0.89%)
Sep 27, 2011 25.24 25.25 24.73 24.83 3,486,330 -0.01(-0.04%)
Sep 26, 2011 24.84 24.97 24.59 24.84 2,778,356 +0.15(+0.61%)
Sep 23, 2011 24.48 24.72 24.40 24.69 4,410,532 +0.19(+0.78%)
Sep 22, 2011 24.36 24.63 24.25 24.50 5,377,858 -0.36(-1.45%)
Sep 21, 2011 25.16 25.34 24.86 24.86 4,083,917 -0.39(-1.54%)
Sep 20, 2011 24.95 25.59 24.95 25.25 4,598,454 +0.06(+0.24%)
Sep 19, 2011 24.94 25.29 24.87 25.19 2,335,436 -0.08(-0.32%)
Sep 16, 2011 25.14 25.34 25.05 25.27 3,417,932 +0.25(+1.00%)
Sep 15, 2011 24.92 25.02 24.75 25.02 2,406,525 +0.30(+1.21%)
Sep 14, 2011 24.61 24.96 24.38 24.72 3,807,773 +0.25(+1.02%)
Sep 13, 2011 24.05 24.55 23.81 24.47 6,231,145 +0.50(+2.09%)
Sep 12, 2011 23.62 24.00 23.55 23.97 10,848,701 +0.20(+0.84%)
Sep 09, 2011 23.99 24.06 23.58 23.77 5,084,405 -0.47(-1.94%)
Sep 08, 2011 24.26 24.46 24.13 24.24 4,142,326 -0.09(-0.37%)
Sep 07, 2011 24.27 24.35 24.09 24.33 2,351,605 +0.28(+1.16%)
Sep 06, 2011 23.76 24.08 23.59 24.05 2,479,195 -0.16(-0.66%)
Sep 02, 2011 24.28 24.33 24.12 24.21 2,488,362 -0.25(-1.02%)
Sep 01, 2011 24.71 24.80 24.41 24.46 2,382,914 -0.21(-0.85%)
Aug 31, 2011 24.58 24.72 24.46 24.67 3,170,745 +0.24(+0.98%)
Aug 30, 2011 24.27 24.54 24.21 24.43 2,396,913 +0.06(+0.25%)
Aug 29, 2011 24.26 24.40 24.14 24.37 2,340,077 +0.35(+1.46%)
Aug 26, 2011 23.93 24.09 23.47 24.02 4,309,377 -0.08(-0.33%)
Aug 25, 2011 24.45 24.48 23.80 24.10 3,477,045 -0.30(-1.23%)
Aug 24, 2011 23.98 24.47 23.97 24.40 3,500,367 +0.34(+1.41%)
Aug 23, 2011 23.46 24.07 23.33 24.06 4,072,881 +0.60(+2.56%)
Aug 22, 2011 23.65 23.66 23.31 23.46 3,777,920 +0.15(+0.64%)
Aug 19, 2011 23.21 23.53 23.13 23.31 3,437,725 -0.08(-0.34%)
Aug 18, 2011 23.34 23.49 23.03 23.39 4,127,133 -0.26(-1.10%)
Aug 17, 2011 23.59 23.89 23.54 23.65 2,370,880 +0.19(+0.81%)
Aug 16, 2011 23.32 23.57 23.18 23.46 2,459,865 -0.08(-0.34%)
Aug 15, 2011 23.06 23.63 23.00 23.54 2,525,557 +0.65(+2.84%)
Aug 12, 2011 23.24 23.34 22.76 22.89 3,944,374 +0.04(+0.18%)
Aug 11, 2011 21.86 23.09 21.86 22.85 4,706,718 +1.03(+4.72%)
Aug 10, 2011 21.92 22.37 21.76 21.82 6,198,166 -0.48(-2.15%)
Aug 09, 2011 22.85 22.34 21.20 22.30 9,614,897 +0.35(+1.59%)
Aug 08, 2011 22.85 23.09 21.85 21.95 6,892,837 -1.28(-5.51%)
Aug 05, 2011 23.06 23.35 22.59 23.23 6,780,082 +0.42(+1.84%)
Aug 04, 2011 23.23 23.43 22.81 22.81 5,857,320 -0.64(-2.73%)
Aug 03, 2011 23.52 23.57 23.24 23.45 3,914,663 -0.09(-0.38%)
Aug 02, 2011 23.92 24.02 23.54 23.54 3,255,443 -0.50(-2.08%)
Aug 01, 2011 24.17 24.22 23.87 24.04 3,033,513 +0.04(+0.17%)
Jul 29, 2011 24.10 24.18 23.88 24.00 3,102,207 -0.25(-1.03%)
Jul 28, 2011 24.52 24.53 24.24 24.25 2,084,070 -0.24(-0.98%)
Jul 27, 2011 24.41 24.61 24.32 24.49 3,601,533 +0.00(+0.00%)
Jul 26, 2011 24.52 24.57 24.32 24.49 2,260,599 -0.02(-0.08%)
Jul 25, 2011 24.39 24.55 24.33 24.51 1,853,513 -0.03(-0.12%)
Jul 22, 2011 24.58 24.60 24.48 24.54 1,936,885 -0.11(-0.45%)
Jul 21, 2011 24.35 24.70 24.28 24.65 2,397,208 +0.41(+1.69%)
Jul 20, 2011 24.12 24.28 23.95 24.24 2,111,441 +0.25(+1.04%)
Jul 19, 2011 23.82 23.99 23.66 23.99 1,671,806 +0.23(+0.97%)
Jul 18, 2011 23.97 23.99 23.67 23.76 1,646,308 -0.27(-1.12%)
Jul 15, 2011 24.11 24.12 23.94 24.03 1,951,846 +0.00(+0.00%)
Jul 14, 2011 24.22 24.32 24.00 24.03 1,995,781 -0.19(-0.78%)
Jul 13, 2011 24.39 24.48 24.20 24.22 1,435,834 -0.09(-0.37%)
Jul 12, 2011 24.11 24.52 24.11 24.31 2,023,811 +0.13(+0.54%)
Jul 11, 2011 24.27 24.31 24.10 24.18 1,782,128 -0.31(-1.27%)
Jul 08, 2011 24.45 24.56 24.41 24.49 1,685,233 -0.16(-0.65%)
Jul 07, 2011 24.75 24.75 24.54 24.65 1,486,576 +0.04(+0.16%)
Jul 06, 2011 24.53 24.69 24.43 24.61 1,568,791 +0.09(+0.37%)
Jul 05, 2011 24.69 24.71 24.47 24.52 1,410,880 -0.14(-0.57%)
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.