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 (%)
Nov 30, 2005 18.84 18.94 18.50 18.51 1,809,700 -0.34(-1.80%)
Nov 29, 2005 18.99 19.12 18.84 18.85 1,149,000 -0.06(-0.32%)
Nov 28, 2005 18.93 18.96 18.75 18.91 961,600 +0.02(+0.11%)
Nov 25, 2005 18.82 18.89 18.71 18.89 278,900 +0.10(+0.53%)
Nov 23, 2005 18.57 18.86 18.44 18.79 956,500 +0.29(+1.57%)
Nov 22, 2005 18.35 18.50 18.20 18.50 1,165,200 +0.11(+0.60%)
Nov 21, 2005 18.51 18.64 18.32 18.39 713,100 -0.17(-0.92%)
Nov 18, 2005 18.47 18.56 18.17 18.56 1,090,000 +0.09(+0.49%)
Nov 17, 2005 18.34 18.48 18.30 18.47 622,300 +0.21(+1.15%)
Nov 16, 2005 18.10 18.28 18.08 18.26 1,256,300 +0.28(+1.56%)
Nov 15, 2005 18.04 18.22 17.92 17.98 997,000 -0.09(-0.50%)
Nov 14, 2005 18.20 18.32 17.97 18.07 859,100 -0.19(-1.04%)
Nov 11, 2005 18.34 18.35 18.13 18.26 879,000 -0.10(-0.54%)
Nov 10, 2005 18.26 18.37 17.97 18.36 1,233,400 +0.10(+0.55%)
Nov 09, 2005 17.92 18.27 17.89 18.26 951,400 +0.31(+1.73%)
Nov 08, 2005 17.96 18.05 17.81 17.95 1,166,100 -0.02(-0.11%)
Nov 07, 2005 17.98 18.09 17.88 17.97 1,227,600 -0.01(-0.06%)
Nov 04, 2005 18.00 18.05 17.92 17.98 1,077,200 +0.07(+0.39%)
Nov 03, 2005 18.18 18.18 17.85 17.91 1,681,800 -0.27(-1.49%)
Nov 02, 2005 18.05 18.26 17.98 18.18 2,902,200 +0.04(+0.22%)
Nov 01, 2005 18.33 18.33 18.01 18.14 1,512,800 -0.19(-1.04%)
Oct 31, 2005 18.32 18.48 18.16 18.33 1,751,900 +0.08(+0.44%)
Oct 28, 2005 18.06 18.39 18.06 18.25 1,368,700 +0.17(+0.94%)
Oct 27, 2005 18.47 18.50 18.02 18.08 1,193,800 -0.43(-2.32%)
Oct 26, 2005 18.55 18.70 18.33 18.51 1,838,200 -0.04(-0.22%)
Oct 25, 2005 18.41 18.78 18.38 18.55 924,000 -0.04(-0.22%)
Oct 24, 2005 18.42 18.70 18.35 18.59 1,041,000 +0.25(+1.36%)
Oct 21, 2005 18.27 18.39 18.10 18.34 1,311,900 +0.23(+1.27%)
Oct 20, 2005 18.24 18.40 17.90 18.11 1,898,600 -0.12(-0.66%)
Oct 19, 2005 17.88 18.27 17.86 18.23 1,305,300 +0.23(+1.28%)
Oct 18, 2005 18.40 18.49 17.99 18.00 962,800 -0.42(-2.28%)
Oct 17, 2005 18.28 18.44 18.23 18.42 2,330,700 +0.22(+1.21%)
Oct 14, 2005 18.07 18.29 18.02 18.20 2,333,000 +0.14(+0.78%)
Oct 13, 2005 18.24 18.34 17.92 18.06 2,295,800 -0.18(-0.99%)
Oct 12, 2005 18.52 18.68 18.19 18.24 2,301,400 -0.34(-1.83%)
Oct 11, 2005 18.60 18.75 18.50 18.58 1,137,600 +0.00(+0.00%)
Oct 10, 2005 19.00 19.02 18.58 18.58 834,700 -0.47(-2.47%)
Oct 07, 2005 18.65 19.15 18.65 19.05 1,449,500 +0.35(+1.87%)
Oct 06, 2005 19.00 19.05 18.40 18.70 1,656,000 -0.28(-1.48%)
Oct 05, 2005 19.34 19.55 18.98 18.98 1,169,800 -0.41(-2.11%)
Oct 04, 2005 19.55 19.83 19.35 19.39 890,000 -0.21(-1.07%)
Oct 03, 2005 19.61 19.77 19.47 19.60 2,142,000 -0.01(-0.05%)
Sep 30, 2005 19.64 19.66 19.38 19.61 1,348,000 -0.03(-0.15%)
Sep 29, 2005 19.64 19.84 19.41 19.64 1,335,500 +0.00(+0.00%)
Sep 28, 2005 19.48 19.70 19.45 19.64 624,900 +0.17(+0.87%)
Sep 27, 2005 19.46 19.54 19.28 19.47 852,000 -0.15(-0.76%)
Sep 26, 2005 19.73 19.85 19.60 19.62 997,100 -0.11(-0.56%)
Sep 23, 2005 19.73 19.82 19.58 19.73 846,600 +0.04(+0.20%)
Sep 22, 2005 19.67 19.82 19.52 19.69 1,179,900 -0.02(-0.10%)
Sep 21, 2005 19.81 19.98 19.56 19.71 1,013,000 -0.15(-0.76%)
Sep 20, 2005 19.87 20.19 19.25 19.86 1,810,900 -0.04(-0.20%)
Sep 19, 2005 19.90 19.93 19.72 19.90 1,029,500 +0.08(+0.40%)
Sep 16, 2005 19.66 19.90 19.50 19.82 4,950,300 +0.24(+1.23%)
Sep 15, 2005 19.53 19.70 19.49 19.58 880,100 +0.05(+0.26%)
Sep 14, 2005 19.35 19.58 19.35 19.53 939,000 +0.15(+0.77%)
Sep 13, 2005 19.42 19.42 19.25 19.38 1,112,100 -0.04(-0.21%)
Sep 12, 2005 19.44 19.47 19.32 19.42 667,100 -0.07(-0.36%)
Sep 09, 2005 19.26 19.52 19.23 19.49 762,200 +0.28(+1.46%)
Sep 08, 2005 19.44 19.50 19.20 19.21 1,764,200 -0.35(-1.79%)
Sep 07, 2005 19.58 19.66 19.39 19.56 670,200 -0.06(-0.31%)
Sep 06, 2005 19.51 19.77 19.51 19.62 1,172,300 +0.13(+0.67%)
Sep 02, 2005 19.58 19.58 19.24 19.49 1,134,100 -0.02(-0.10%)
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.