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 (%)
Mar 31, 2010 21.19 21.39 21.08 21.20 2,404,962 -0.02(-0.09%)
Mar 30, 2010 21.23 21.39 21.19 21.22 1,490,596 -0.02(-0.09%)
Mar 29, 2010 21.11 21.28 21.05 21.24 1,928,961 +0.20(+0.95%)
Mar 26, 2010 21.12 21.26 20.99 21.04 1,900,066 -0.02(-0.09%)
Mar 25, 2010 21.21 21.23 21.03 21.06 2,143,565 -0.02(-0.09%)
Mar 24, 2010 21.25 21.26 21.07 21.08 1,646,374 -0.22(-1.03%)
Mar 23, 2010 21.21 21.31 21.16 21.30 1,649,452 -0.20(-0.93%)
Mar 22, 2010 21.50 21.58 21.43 21.50 1,789,278 -0.08(-0.37%)
Mar 19, 2010 21.46 21.69 21.42 21.58 3,545,627 +0.14(+0.65%)
Mar 18, 2010 21.39 21.50 21.27 21.44 2,177,792 +0.00(+0.00%)
Mar 17, 2010 21.33 21.53 21.27 21.44 1,759,806 +0.13(+0.61%)
Mar 16, 2010 21.19 21.31 21.07 21.31 1,443,696 +0.16(+0.76%)
Mar 15, 2010 21.01 21.15 21.01 21.15 1,147,583 +0.12(+0.57%)
Mar 12, 2010 21.19 21.26 20.91 21.03 2,118,939 -0.06(-0.28%)
Mar 11, 2010 21.09 21.12 20.94 21.09 2,853,739 -0.02(-0.09%)
Mar 10, 2010 21.11 21.20 20.92 21.11 2,285,754 -0.02(-0.09%)
Mar 09, 2010 21.12 21.25 21.02 21.13 2,193,337 -0.02(-0.09%)
Mar 08, 2010 21.15 21.22 21.08 21.15 1,408,129 -0.04(-0.19%)
Mar 05, 2010 21.08 21.20 21.04 21.19 1,982,629 +0.13(+0.62%)
Mar 04, 2010 21.23 21.24 20.99 21.06 2,696,050 -0.17(-0.80%)
Mar 03, 2010 21.21 21.38 21.15 21.23 1,558,135 +0.01(+0.05%)
Mar 02, 2010 21.11 21.27 21.07 21.22 1,827,634 +0.20(+0.95%)
Mar 01, 2010 20.89 21.14 20.86 21.02 1,524,861 +0.21(+1.01%)
Feb 26, 2010 20.97 21.09 20.81 20.81 2,561,642 -0.16(-0.76%)
Feb 25, 2010 20.82 21.05 20.70 20.97 3,108,667 -0.06(-0.29%)
Feb 24, 2010 21.03 21.13 20.73 21.03 2,906,962 +0.05(+0.25%)
Feb 23, 2010 21.00 21.14 20.88 20.98 3,150,751 -0.06(-0.29%)
Feb 22, 2010 21.16 21.20 21.00 21.04 2,090,686 -0.04(-0.19%)
Feb 19, 2010 20.80 21.14 20.72 21.08 1,937,983 +0.24(+1.15%)
Feb 18, 2010 20.56 20.85 20.53 20.84 2,286,782 +0.29(+1.41%)
Feb 17, 2010 20.64 20.76 20.47 20.55 2,249,670 -0.05(-0.24%)
Feb 16, 2010 20.31 20.62 20.31 20.60 1,541,609 +0.37(+1.83%)
Feb 12, 2010 20.12 20.23 20.23 20.23 3,009,500 -0.06(-0.30%)
Feb 11, 2010 20.08 20.32 19.82 20.29 3,170,675 +0.23(+1.15%)
Feb 10, 2010 20.19 20.24 19.87 20.06 3,504,535 -0.14(-0.69%)
Feb 09, 2010 20.12 20.41 20.09 20.20 3,303,522 +0.16(+0.80%)
Feb 08, 2010 20.15 20.26 20.02 20.04 3,274,249 -0.09(-0.45%)
Feb 05, 2010 20.19 20.23 19.86 20.13 4,800,889 -0.10(-0.49%)
Feb 04, 2010 20.84 20.86 20.23 20.23 4,037,117 -0.69(-3.30%)
Feb 03, 2010 21.07 21.16 20.88 20.92 2,209,293 -0.25(-1.18%)
Feb 02, 2010 20.80 21.17 20.67 21.17 2,501,742 +0.32(+1.53%)
Feb 01, 2010 20.83 20.91 20.62 20.85 2,335,103 +0.07(+0.34%)
Jan 29, 2010 20.87 20.95 20.68 20.78 3,960,187 -0.08(-0.38%)
Jan 28, 2010 21.10 21.10 20.72 20.86 2,858,924 -0.08(-0.38%)
Jan 27, 2010 20.73 20.99 20.57 20.94 3,885,753 +0.14(+0.67%)
Jan 26, 2010 20.69 20.92 20.63 20.80 2,730,873 +0.01(+0.05%)
Jan 25, 2010 20.92 21.00 20.67 20.79 2,106,483 -0.05(-0.24%)
Jan 22, 2010 21.33 21.43 20.84 20.84 3,347,855 -0.53(-2.48%)
Jan 21, 2010 21.59 21.76 21.24 21.37 4,444,020 -0.17(-0.79%)
Jan 20, 2010 21.56 21.61 21.23 21.54 2,731,041 -0.06(-0.28%)
Jan 19, 2010 21.44 21.60 21.31 21.60 1,647,617 +0.19(+0.89%)
Jan 15, 2010 21.54 21.41 21.41 21.41 3,249,700 -0.20(-0.93%)
Jan 14, 2010 21.65 21.66 21.46 21.61 2,278,377 +0.04(+0.19%)
Jan 13, 2010 21.28 21.62 21.27 21.57 3,438,363 +0.33(+1.55%)
Jan 12, 2010 20.94 21.26 20.86 21.24 3,481,309 +0.25(+1.19%)
Jan 11, 2010 20.91 21.09 20.79 20.99 2,266,515 +0.20(+0.96%)
Jan 08, 2010 20.76 20.81 20.59 20.79 1,599,086 +0.01(+0.05%)
Jan 07, 2010 20.80 20.84 20.64 20.78 3,041,696 -0.09(-0.43%)
Jan 06, 2010 20.87 20.96 20.74 20.87 2,164,440 +0.04(+0.19%)
Jan 05, 2010 20.95 21.00 20.41 20.83 4,321,384 -0.25(-1.19%)
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.