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 (%)
Jul 29, 2011 24.10 24.18 23.88 24.00 3,102,207 -0.25(-1.03%)
Jul 28, 2011 24.52 24.53 24.24 24.25 2,084,070 -0.24(-0.98%)
Jul 27, 2011 24.41 24.61 24.32 24.49 3,601,533 +0.00(+0.00%)
Jul 26, 2011 24.52 24.57 24.32 24.49 2,260,599 -0.02(-0.08%)
Jul 25, 2011 24.39 24.55 24.33 24.51 1,853,513 -0.03(-0.12%)
Jul 22, 2011 24.58 24.60 24.48 24.54 1,936,885 -0.11(-0.45%)
Jul 21, 2011 24.35 24.70 24.28 24.65 2,397,208 +0.41(+1.69%)
Jul 20, 2011 24.12 24.28 23.95 24.24 2,111,441 +0.25(+1.04%)
Jul 19, 2011 23.82 23.99 23.66 23.99 1,671,806 +0.23(+0.97%)
Jul 18, 2011 23.97 23.99 23.67 23.76 1,646,308 -0.27(-1.12%)
Jul 15, 2011 24.11 24.12 23.94 24.03 1,951,846 +0.00(+0.00%)
Jul 14, 2011 24.22 24.32 24.00 24.03 1,995,781 -0.19(-0.78%)
Jul 13, 2011 24.39 24.48 24.20 24.22 1,435,834 -0.09(-0.37%)
Jul 12, 2011 24.11 24.52 24.11 24.31 2,023,811 +0.13(+0.54%)
Jul 11, 2011 24.27 24.31 24.10 24.18 1,782,128 -0.31(-1.27%)
Jul 08, 2011 24.45 24.56 24.41 24.49 1,685,233 -0.16(-0.65%)
Jul 07, 2011 24.75 24.75 24.54 24.65 1,486,576 +0.04(+0.16%)
Jul 06, 2011 24.53 24.69 24.43 24.61 1,568,791 +0.09(+0.37%)
Jul 05, 2011 24.69 24.71 24.47 24.52 1,410,880 -0.14(-0.57%)
Jul 01, 2011 24.32 24.71 24.32 24.66 2,218,268 +0.36(+1.48%)
Jun 30, 2011 24.47 24.47 24.23 24.30 4,290,858 -0.08(-0.33%)
Jun 29, 2011 24.46 24.46 24.35 24.38 2,013,667 +0.00(+0.00%)
Jun 28, 2011 24.32 24.46 24.19 24.38 1,720,062 +0.17(+0.70%)
Jun 27, 2011 24.12 24.29 24.10 24.21 1,412,535 +0.19(+0.79%)
Jun 24, 2011 23.97 24.18 23.97 24.02 2,162,798 +0.11(+0.46%)
Jun 23, 2011 23.96 23.99 23.74 23.91 2,232,169 -0.26(-1.08%)
Jun 22, 2011 24.24 24.36 24.14 24.17 1,659,646 -0.23(-0.94%)
Jun 21, 2011 24.46 24.53 24.27 24.40 1,842,560 -0.20(-0.81%)
Jun 20, 2011 24.56 24.64 24.54 24.60 3,351,023 +0.04(+0.16%)
Jun 17, 2011 24.47 24.60 24.40 24.56 2,645,999 +0.24(+0.99%)
Jun 16, 2011 24.16 24.43 24.11 24.32 2,331,833 +0.21(+0.87%)
Jun 15, 2011 24.11 24.36 24.01 24.11 2,422,915 -0.13(-0.54%)
Jun 14, 2011 24.17 24.39 24.15 24.24 1,689,453 +0.06(+0.25%)
Jun 13, 2011 24.06 24.26 23.96 24.18 1,603,722 +0.15(+0.62%)
Jun 10, 2011 24.13 24.18 23.97 24.03 2,060,923 -0.14(-0.58%)
Jun 09, 2011 24.25 24.26 24.04 24.17 3,256,594 -0.03(-0.12%)
Jun 08, 2011 24.24 24.32 24.07 24.20 1,847,962 -0.04(-0.17%)
Jun 07, 2011 24.31 24.46 24.23 24.24 1,481,738 +0.04(+0.17%)
Jun 06, 2011 24.26 24.36 24.13 24.20 1,247,411 -0.12(-0.49%)
Jun 03, 2011 24.23 24.48 24.15 24.32 1,906,585 -0.51(-2.05%)
May 24, 2011 24.98 24.98 24.76 24.83 1,977,301 -0.08(-0.32%)
May 23, 2011 25.08 25.17 24.86 24.91 1,811,765 -0.35(-1.39%)
May 20, 2011 25.25 25.39 25.09 25.26 2,128,767 +0.02(+0.08%)
May 19, 2011 25.34 25.34 25.13 25.24 1,765,064 +0.06(+0.24%)
May 18, 2011 25.28 25.30 25.00 25.18 2,247,105 -0.05(-0.20%)
May 17, 2011 25.00 25.27 24.94 25.23 3,740,547 +0.22(+0.88%)
May 16, 2011 24.84 25.09 24.82 25.01 3,448,768 +0.06(+0.24%)
May 13, 2011 24.85 24.98 24.70 24.95 3,098,893 +0.12(+0.48%)
May 12, 2011 24.46 24.84 24.37 24.83 2,769,258 +0.36(+1.47%)
May 11, 2011 24.59 24.66 24.30 24.47 2,516,035 -0.15(-0.61%)
May 10, 2011 24.35 24.67 24.33 24.62 1,650,535 +0.32(+1.32%)
May 09, 2011 24.33 24.33 24.22 24.30 1,736,080 +0.01(+0.04%)
May 06, 2011 24.45 24.55 24.22 24.29 2,003,842 +0.04(+0.16%)
May 05, 2011 24.39 24.42 24.11 24.25 2,229,470 -0.22(-0.90%)
May 04, 2011 24.43 24.50 24.21 24.47 2,575,512 +0.03(+0.12%)
May 03, 2011 24.40 24.59 24.25 24.44 4,202,695 +0.04(+0.16%)
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.