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 (%)
Jun 30, 2009 18.72 18.77 18.19 18.41 3,393,640 -0.03(-0.16%)
Jun 29, 2009 18.23 18.44 18.10 18.44 1,334,401 +0.24(+1.32%)
Jun 26, 2009 18.28 18.29 18.05 18.20 1,816,928 -0.01(-0.05%)
Jun 25, 2009 17.95 18.33 17.86 18.21 2,673,802 +0.34(+1.90%)
Jun 24, 2009 17.79 18.16 17.70 17.87 3,642,643 +0.20(+1.13%)
Jun 23, 2009 17.95 18.12 17.64 17.67 3,333,631 -0.55(-3.02%)
Jun 22, 2009 18.13 18.42 17.99 18.22 2,738,390 +0.11(+0.61%)
Jun 19, 2009 18.38 18.44 18.07 18.11 3,274,957 -0.21(-1.15%)
Jun 18, 2009 17.94 18.34 17.93 18.32 2,474,290 +0.38(+2.12%)
Jun 17, 2009 17.93 18.18 17.83 17.94 3,644,143 +0.07(+0.39%)
Jun 16, 2009 17.94 18.05 17.80 17.87 2,503,063 +0.02(+0.11%)
Jun 15, 2009 18.10 18.16 17.74 17.85 2,573,564 -0.39(-2.14%)
Jun 12, 2009 17.96 18.34 17.79 18.24 2,049,149 +0.25(+1.39%)
Jun 11, 2009 17.76 18.28 17.69 17.99 3,605,786 +0.30(+1.70%)
Jun 10, 2009 17.58 17.70 17.50 17.69 3,028,596 +0.24(+1.38%)
Jun 09, 2009 17.56 17.66 17.36 17.45 3,255,294 -0.09(-0.51%)
Jun 08, 2009 17.38 17.68 17.35 17.54 2,657,077 +0.07(+0.40%)
Jun 05, 2009 17.64 17.72 17.25 17.47 2,724,082 -0.03(-0.17%)
Jun 04, 2009 17.68 17.68 17.45 17.50 3,608,742 -0.10(-0.57%)
Jun 03, 2009 17.60 17.75 17.44 17.60 3,066,314 -0.07(-0.40%)
Jun 02, 2009 17.77 17.95 17.66 17.67 4,066,872 -0.10(-0.56%)
Jun 01, 2009 17.25 17.85 17.25 17.77 5,349,216 +0.62(+3.62%)
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%)
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.