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 (%)
May 30, 2003 15.40 15.53 15.35 15.39 10,222,400 -0.01(-0.06%)
May 29, 2003 15.31 15.83 15.26 15.40 2,842,200 +0.13(+0.85%)
May 28, 2003 15.34 15.48 15.20 15.27 1,643,100 -0.03(-0.20%)
May 27, 2003 15.40 15.70 15.23 15.30 2,586,800 -0.05(-0.33%)
May 23, 2003 14.55 15.72 14.55 15.35 4,173,100 +0.84(+5.79%)
May 22, 2003 14.48 14.78 14.44 14.51 1,850,200 +0.11(+0.76%)
May 21, 2003 14.49 14.56 14.39 14.40 1,033,500 -0.10(-0.69%)
May 20, 2003 14.54 14.82 14.48 14.50 1,940,500 -0.10(-0.68%)
May 19, 2003 14.57 14.74 14.47 14.60 1,065,200 +0.00(+0.00%)
May 16, 2003 14.55 14.68 14.46 14.60 3,232,700 +0.11(+0.76%)
May 15, 2003 14.27 14.57 14.27 14.49 3,636,000 +0.39(+2.77%)
May 14, 2003 13.95 14.10 13.88 14.10 1,887,900 +0.20(+1.44%)
May 13, 2003 13.90 14.02 13.88 13.90 1,840,500 -0.04(-0.29%)
May 12, 2003 13.79 13.95 13.78 13.94 1,055,100 +0.13(+0.94%)
May 09, 2003 13.90 13.90 13.76 13.81 1,143,000 -0.09(-0.65%)
May 08, 2003 13.67 13.99 13.53 13.90 1,528,100 +0.25(+1.83%)
May 07, 2003 13.75 13.75 13.53 13.65 1,214,900 -0.10(-0.73%)
May 06, 2003 13.87 13.87 13.67 13.75 2,267,500 -0.07(-0.51%)
May 05, 2003 13.93 13.95 13.73 13.82 1,143,500 -0.15(-1.07%)
May 02, 2003 13.61 13.98 13.61 13.97 1,347,900 +0.36(+2.65%)
May 01, 2003 13.52 13.74 13.45 13.61 2,806,700 +0.09(+0.67%)
Apr 30, 2003 13.53 13.64 13.44 13.52 2,195,300 +0.02(+0.15%)
Apr 29, 2003 13.60 13.78 13.49 13.50 2,219,700 +0.02(+0.15%)
Apr 28, 2003 13.46 13.59 13.44 13.48 1,075,500 +0.00(+0.00%)
Apr 25, 2003 13.37 13.52 13.28 13.48 1,260,400 +0.15(+1.13%)
Apr 24, 2003 13.21 13.50 13.21 13.33 1,228,700 +0.09(+0.68%)
Apr 23, 2003 13.05 13.32 12.97 13.24 1,679,100 +0.18(+1.38%)
Apr 22, 2003 12.97 13.09 12.87 13.06 2,317,300 +0.07(+0.54%)
Apr 21, 2003 12.98 13.04 12.93 12.99 1,020,000 -0.02(-0.15%)
Apr 17, 2003 12.98 13.03 12.92 13.01 856,400 +0.03(+0.23%)
Apr 16, 2003 13.00 13.06 12.87 12.98 1,106,400 -0.01(-0.08%)
Apr 15, 2003 12.89 13.00 12.80 12.99 1,170,700 +0.05(+0.39%)
Apr 14, 2003 12.79 12.94 12.79 12.94 629,900 +0.14(+1.09%)
Apr 11, 2003 12.90 12.95 12.78 12.80 628,300 -0.06(-0.47%)
Apr 10, 2003 12.81 12.92 12.80 12.86 638,600 -0.01(-0.08%)
Apr 09, 2003 12.85 13.00 12.79 12.87 1,067,300 +0.03(+0.23%)
Apr 08, 2003 12.75 12.87 12.70 12.84 1,074,800 +0.04(+0.31%)
Apr 07, 2003 12.93 13.08 12.75 12.80 1,368,700 -0.06(-0.47%)
Apr 04, 2003 12.89 12.95 12.75 12.86 1,567,700 -0.05(-0.39%)
Apr 03, 2003 12.94 13.08 12.85 12.91 1,562,000 -0.03(-0.23%)
Apr 02, 2003 12.76 12.99 12.76 12.94 1,540,200 +0.18(+1.41%)
Apr 01, 2003 12.81 12.83 12.69 12.76 1,664,800 -0.05(-0.39%)
Mar 31, 2003 12.74 12.81 12.50 12.81 2,375,900 -0.01(-0.08%)
Mar 28, 2003 12.88 13.05 12.80 12.82 4,054,600 -0.15(-1.16%)
Mar 27, 2003 13.04 13.40 12.85 12.97 6,991,600 +0.05(+0.39%)
Mar 26, 2003 12.61 12.97 12.60 12.92 68,290,000 +0.99(+8.30%)
Mar 25, 2003 11.74 11.99 11.60 11.93 911,800 +0.29(+2.49%)
Mar 24, 2003 11.78 11.82 11.50 11.64 842,300 -0.30(-2.51%)
Mar 21, 2003 11.75 12.01 11.58 11.94 1,345,800 +0.47(+4.10%)
Mar 20, 2003 11.22 11.54 11.22 11.47 1,469,300 +0.27(+2.41%)
Mar 19, 2003 11.50 11.60 11.20 11.20 2,562,500 -0.31(-2.69%)
Mar 18, 2003 11.45 11.58 11.35 11.51 867,400 +0.03(+0.26%)
Mar 17, 2003 11.14 11.49 11.10 11.48 1,191,900 +0.28(+2.50%)
Mar 14, 2003 11.30 11.50 11.07 11.20 957,400 -0.13(-1.15%)
Mar 13, 2003 11.21 11.33 11.11 11.33 690,300 +0.18(+1.61%)
Mar 12, 2003 10.91 11.18 10.91 11.15 791,400 +0.15(+1.36%)
Mar 11, 2003 10.95 11.15 10.92 11.00 901,600 -0.07(-0.63%)
Mar 10, 2003 11.13 11.16 11.00 11.07 775,100 -0.10(-0.90%)
Mar 07, 2003 11.05 11.23 11.03 11.17 1,219,200 +0.02(+0.18%)
Mar 06, 2003 11.20 11.24 11.08 11.15 1,056,800 -0.18(-1.59%)
Mar 05, 2003 11.07 11.33 11.07 11.33 736,600 +0.27(+2.44%)
Mar 04, 2003 11.03 11.17 10.96 11.06 1,349,500 +0.02(+0.18%)
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.