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 29, 2009 17.49 17.49 17.04 17.15 11,295,353 -0.24(-1.38%)
May 28, 2009 17.25 17.48 17.15 17.39 3,105,280 +0.25(+1.46%)
May 27, 2009 17.54 17.60 17.11 17.14 2,863,591 -0.37(-2.11%)
May 26, 2009 17.00 17.56 16.84 17.51 3,645,290 +0.57(+3.36%)
May 22, 2009 16.93 17.16 16.88 16.94 2,073,797 +0.03(+0.18%)
May 21, 2009 16.99 17.09 16.83 16.91 2,616,471 -0.14(-0.82%)
May 20, 2009 17.44 17.50 17.02 17.05 3,319,964 -0.30(-1.73%)
May 19, 2009 17.21 17.57 17.17 17.35 2,653,538 +0.12(+0.70%)
May 18, 2009 17.35 17.37 17.10 17.23 2,578,088 +0.03(+0.17%)
May 15, 2009 17.62 17.69 17.16 17.20 3,275,862 -0.53(-2.99%)
May 14, 2009 17.95 18.07 17.60 17.73 2,777,547 -0.18(-1.01%)
May 13, 2009 18.16 18.29 17.86 17.91 2,974,807 -0.37(-2.02%)
May 12, 2009 18.06 18.34 18.06 18.28 2,064,874 +0.04(+0.22%)
May 11, 2009 18.06 18.38 18.06 18.24 2,909,761 -0.02(-0.11%)
May 08, 2009 18.40 18.64 18.16 18.26 3,640,654 +0.01(+0.05%)
May 07, 2009 18.33 18.38 18.09 18.25 3,011,715 +0.08(+0.44%)
May 06, 2009 18.42 18.46 18.10 18.17 3,065,859 -0.12(-0.66%)
May 05, 2009 18.35 18.35 18.06 18.29 3,783,334 +0.01(+0.05%)
May 04, 2009 18.15 18.28 18.15 18.28 3,355,292 -0.11(-0.60%)
May 01, 2009 18.55 18.55 18.06 18.39 2,893,076 -0.05(-0.27%)
Apr 30, 2009 18.98 18.98 18.18 18.44 4,357,005 -0.37(-1.97%)
Apr 29, 2009 18.78 18.91 18.57 18.81 2,251,202 +0.27(+1.46%)
Apr 28, 2009 18.44 18.72 18.35 18.54 2,600,842 +0.00(+0.00%)
Apr 27, 2009 18.21 18.74 18.21 18.54 1,929,603 +0.15(+0.82%)
Apr 24, 2009 18.58 18.67 18.26 18.39 2,223,278 -0.09(-0.49%)
Apr 23, 2009 18.42 18.54 18.27 18.48 2,966,935 +0.04(+0.22%)
Apr 22, 2009 18.47 18.62 18.18 18.44 4,398,365 -0.13(-0.70%)
Apr 21, 2009 18.16 18.62 18.16 18.57 3,379,430 +0.31(+1.70%)
Apr 20, 2009 18.17 18.49 18.15 18.26 2,427,684 -0.11(-0.60%)
Apr 17, 2009 18.35 18.50 18.30 18.37 2,628,499 +0.03(+0.16%)
Apr 16, 2009 18.29 18.40 18.18 18.34 2,800,277 +0.15(+0.82%)
Apr 15, 2009 18.00 18.20 17.87 18.19 2,743,519 +0.27(+1.51%)
Apr 14, 2009 18.03 18.17 17.88 17.92 2,291,870 -0.25(-1.38%)
Apr 13, 2009 18.36 18.47 18.12 18.17 3,187,804 -0.28(-1.52%)
Apr 09, 2009 18.57 18.90 18.24 18.45 4,427,260 +0.05(+0.27%)
Apr 08, 2009 18.03 18.41 17.98 18.40 3,527,747 +0.39(+2.17%)
Apr 07, 2009 17.77 18.17 17.65 18.01 2,400,635 +0.00(+0.00%)
Apr 06, 2009 17.98 18.32 17.91 18.01 2,581,206 -0.15(-0.83%)
Apr 03, 2009 17.98 18.28 17.96 18.16 2,529,317 +0.17(+0.94%)
Apr 02, 2009 18.51 18.76 17.94 17.99 6,162,435 -0.39(-2.12%)
Apr 01, 2009 18.35 18.67 18.26 18.38 3,628,546 -0.25(-1.34%)
Mar 31, 2009 18.32 18.87 18.22 18.63 6,244,790 +0.43(+2.36%)
Mar 30, 2009 17.93 18.22 17.85 18.20 4,619,772 -0.18(-0.98%)
Mar 26, 2009 18.22 18.38 17.86 18.38 3,799,541 +0.26(+1.43%)
Mar 25, 2009 18.31 18.36 17.90 18.12 3,363,314 +0.00(+0.00%)
Mar 24, 2009 18.51 18.53 18.08 18.12 4,623,725 -0.65(-3.46%)
Mar 23, 2009 18.36 18.79 18.35 18.77 3,784,702 +0.50(+2.74%)
Mar 20, 2009 18.19 18.48 18.19 18.27 7,440,416 +0.33(+1.84%)
Mar 19, 2009 17.87 18.29 17.67 17.94 5,141,377 +0.23(+1.30%)
Mar 18, 2009 17.29 17.74 16.97 17.71 5,048,006 +0.34(+1.96%)
Mar 17, 2009 17.31 17.51 16.95 17.37 2,843,343 +0.26(+1.52%)
Mar 16, 2009 17.36 17.71 17.09 17.11 5,193,687 -0.09(-0.52%)
Mar 13, 2009 17.10 17.29 16.94 17.20 0 +0.14(+0.82%)
Mar 12, 2009 16.64 17.17 16.45 17.06 3,868,723 +0.42(+2.52%)
Mar 11, 2009 16.01 16.86 16.01 16.64 3,410,485 +0.03(+0.18%)
Mar 10, 2009 16.45 16.65 16.30 16.61 4,274,323 +0.42(+2.59%)
Mar 09, 2009 16.40 16.54 16.10 16.19 2,951,424 -0.38(-2.29%)
Mar 06, 2009 16.61 17.01 16.20 16.57 0 +0.09(+0.55%)
Mar 05, 2009 16.63 16.88 16.26 16.48 4,219,388 -0.43(-2.54%)
Mar 04, 2009 17.12 17.25 16.72 16.91 3,447,004 -0.24(-1.40%)
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.