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 (%)
Jan 30, 2009 18.75 18.84 18.34 18.46 0 -0.28(-1.49%)
Jan 29, 2009 18.99 19.07 18.50 18.74 2,791,275 +0.05(+0.27%)
Jan 28, 2009 18.94 18.94 18.50 18.69 3,069,624 +0.01(+0.05%)
Jan 27, 2009 18.69 18.76 18.42 18.68 2,646,284 +0.05(+0.27%)
Jan 26, 2009 18.45 18.77 18.39 18.63 2,543,949 +0.25(+1.36%)
Jan 23, 2009 18.15 18.43 18.02 18.38 2,803,159 -0.06(-0.33%)
Jan 22, 2009 18.21 18.57 17.94 18.44 4,379,324 +0.13(+0.71%)
Jan 21, 2009 18.23 18.36 17.99 18.31 4,334,108 +0.33(+1.84%)
Jan 20, 2009 18.34 18.51 17.93 17.98 3,465,245 -0.30(-1.64%)
Jan 16, 2009 18.26 18.49 18.11 18.28 3,378,212 +0.19(+1.05%)
Jan 15, 2009 17.92 18.10 17.75 18.09 2,682,718 +0.12(+0.67%)
Jan 14, 2009 18.03 18.12 17.71 17.97 3,104,341 -0.11(-0.61%)
Jan 13, 2009 18.39 18.40 17.97 18.08 3,041,114 -0.28(-1.53%)
Jan 12, 2009 18.28 18.40 18.15 18.36 2,783,753 +0.12(+0.66%)
Jan 09, 2009 18.50 18.54 18.17 18.24 2,778,908 -0.23(-1.25%)
Jan 08, 2009 18.16 18.47 18.16 18.47 2,929,612 +0.24(+1.32%)
Jan 07, 2009 18.30 18.40 18.11 18.23 2,523,001 -0.19(-1.03%)
Jan 06, 2009 18.74 19.00 18.32 18.42 3,009,412 -0.24(-1.29%)
Jan 05, 2009 18.82 18.97 18.44 18.66 2,908,173 -0.18(-0.96%)
Jan 02, 2009 18.59 18.95 18.49 18.84 0 +0.29(+1.56%)
Jan 01, 2009 18.28 18.64 18.21 18.55 0 +0.00(+0.00%)
Dec 31, 2008 18.28 18.64 18.21 18.55 2,606,473 +0.31(+1.70%)
Dec 30, 2008 18.08 18.26 18.02 18.24 1,755,093 +0.24(+1.33%)
Dec 29, 2008 17.98 18.06 17.78 18.00 1,290,533 +0.02(+0.11%)
Dec 26, 2008 17.89 18.10 17.86 17.98 700,204 +0.15(+0.84%)
Dec 24, 2008 18.19 18.19 17.76 17.83 821,108 -0.21(-1.16%)
Dec 23, 2008 18.66 18.66 18.01 18.04 2,133,238 -0.43(-2.33%)
Dec 22, 2008 18.50 18.71 18.20 18.47 2,119,468 +0.12(+0.65%)
Dec 19, 2008 18.41 18.90 18.34 18.35 4,951,738 +0.07(+0.38%)
Dec 18, 2008 18.13 18.75 17.92 18.28 3,530,985 +0.23(+1.27%)
Dec 17, 2008 18.37 18.49 18.00 18.05 3,040,974 -0.49(-2.64%)
Dec 16, 2008 17.94 18.55 17.81 18.54 3,396,453 +0.67(+3.75%)
Dec 15, 2008 17.99 18.11 17.64 17.87 2,034,220 -0.13(-0.72%)
Dec 12, 2008 17.80 18.07 17.67 18.00 3,675,793 -0.13(-0.72%)
Dec 11, 2008 18.06 18.68 17.93 18.13 2,807,869 -0.04(-0.22%)
Dec 10, 2008 18.14 18.27 17.94 18.17 3,032,506 +0.16(+0.89%)
Dec 09, 2008 17.95 18.41 17.93 18.01 3,263,351 -0.25(-1.37%)
Dec 08, 2008 18.36 18.55 18.05 18.26 3,366,959 +0.08(+0.44%)
Dec 05, 2008 17.25 18.25 16.96 18.18 3,661,001 +0.61(+3.47%)
Dec 04, 2008 18.16 18.23 17.28 17.57 3,115,868 -0.62(-3.41%)
Dec 03, 2008 17.71 18.28 17.49 18.19 4,847,167 +0.30(+1.68%)
Dec 02, 2008 18.00 18.01 17.39 17.89 3,972,341 +0.20(+1.13%)
Dec 01, 2008 18.36 18.55 17.68 17.69 3,821,600 -1.12(-5.95%)
Nov 28, 2008 18.28 18.81 18.19 18.81 1,266,924 +0.48(+2.62%)
Nov 26, 2008 18.14 18.37 17.85 18.33 3,368,263 -0.13(-0.70%)
Nov 25, 2008 18.80 19.21 18.14 18.46 4,609,545 -0.09(-0.49%)
Nov 24, 2008 18.29 18.95 17.81 18.55 5,508,548 +0.51(+2.83%)
Nov 21, 2008 17.03 18.07 16.50 18.04 5,127,673 +1.28(+7.64%)
Nov 20, 2008 17.37 17.95 16.57 16.76 4,683,370 -0.77(-4.39%)
Nov 19, 2008 17.87 18.35 17.53 17.53 3,896,701 -0.42(-2.34%)
Nov 18, 2008 18.08 18.47 17.44 17.95 3,719,080 -0.20(-1.10%)
Nov 17, 2008 17.10 18.64 17.10 18.15 4,648,136 +0.17(+0.95%)
Nov 14, 2008 18.24 18.80 17.62 17.98 4,199,215 -0.30(-1.64%)
Nov 13, 2008 17.16 18.29 16.91 18.28 5,857,242 +1.25(+7.34%)
Nov 12, 2008 17.12 17.24 16.84 17.03 3,114,911 -0.27(-1.56%)
Nov 11, 2008 17.09 17.68 16.87 17.30 2,562,320 -0.10(-0.57%)
Nov 10, 2008 17.92 18.07 17.14 17.40 2,850,051 -0.37(-2.08%)
Nov 07, 2008 17.17 17.80 17.12 17.77 3,094,694 +0.76(+4.47%)
Nov 06, 2008 17.73 17.84 16.83 17.01 3,486,913 -0.72(-4.06%)
Nov 05, 2008 18.03 18.29 17.67 17.73 2,865,297 -0.51(-2.80%)
Nov 04, 2008 18.17 18.49 17.86 18.24 2,560,364 +0.42(+2.36%)
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.