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 (%)
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%)
Nov 03, 2008 17.57 17.88 17.26 17.82 3,281,487 +0.40(+2.30%)
Oct 31, 2008 17.56 17.98 17.20 17.42 3,687,350 -0.14(-0.80%)
Oct 30, 2008 17.00 17.63 16.75 17.56 3,929,490 +0.87(+5.21%)
Oct 29, 2008 17.21 17.41 16.59 16.69 4,395,641 -0.63(-3.64%)
Oct 28, 2008 16.61 17.37 16.07 17.32 5,944,494 +1.03(+6.32%)
Oct 27, 2008 16.48 16.98 16.14 16.29 3,335,879 -0.42(-2.51%)
Oct 24, 2008 15.97 17.13 15.50 16.71 4,256,318 -0.29(-1.71%)
Oct 23, 2008 16.93 17.39 15.56 17.00 5,468,171 +0.56(+3.41%)
Oct 22, 2008 17.34 17.35 15.94 16.44 3,777,685 -1.06(-6.06%)
Oct 21, 2008 17.80 17.94 17.36 17.50 2,114,002 -0.40(-2.23%)
Oct 20, 2008 17.17 17.93 16.72 17.90 4,096,268 +1.26(+7.57%)
Oct 17, 2008 16.61 17.49 16.19 16.64 4,421,503 -0.19(-1.13%)
Oct 16, 2008 16.56 16.87 15.61 16.83 5,613,666 +0.33(+2.00%)
Oct 15, 2008 17.43 17.59 16.33 16.50 4,099,274 -1.20(-6.78%)
Oct 14, 2008 18.65 18.87 16.95 17.70 3,819,075 -0.32(-1.78%)
Oct 13, 2008 17.35 18.02 16.78 18.02 5,373,371 +1.29(+7.71%)
Oct 10, 2008 17.00 17.61 15.32 16.73 6,313,007 -0.88(-5.00%)
Oct 09, 2008 18.96 19.18 17.57 17.61 5,986,971 -1.34(-7.07%)
Oct 08, 2008 18.33 19.35 18.25 18.95 6,660,706 +0.31(+1.66%)
Oct 07, 2008 18.70 19.60 18.63 18.64 6,863,118 -0.07(-0.37%)
Oct 06, 2008 19.14 19.45 18.21 18.71 6,590,213 -0.64(-3.31%)
Oct 03, 2008 19.92 20.21 19.35 19.35 6,613,335 -0.31(-1.58%)
Oct 02, 2008 20.05 20.13 19.54 19.66 3,908,484 -0.41(-2.04%)
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.