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 (%)
Nov 28, 2003 16.75 16.80 16.68 16.70 511,700 -0.07(-0.42%)
Nov 26, 2003 16.70 16.77 16.70 16.77 1,382,200 +0.09(+0.54%)
Nov 25, 2003 16.45 16.72 16.45 16.68 1,804,600 +0.16(+0.97%)
Nov 24, 2003 16.35 16.60 16.35 16.52 1,559,300 +0.26(+1.60%)
Nov 21, 2003 16.26 16.36 16.13 16.26 783,000 +0.00(+0.00%)
Nov 20, 2003 16.31 16.48 16.26 16.26 1,005,400 -0.05(-0.31%)
Nov 19, 2003 16.04 16.39 16.04 16.31 1,463,800 +0.35(+2.19%)
Nov 18, 2003 16.20 16.24 15.91 15.96 1,105,900 -0.24(-1.48%)
Nov 17, 2003 16.39 16.42 16.17 16.20 1,340,600 -0.38(-2.29%)
Nov 14, 2003 16.50 16.70 16.50 16.58 723,600 -0.03(-0.18%)
Nov 13, 2003 16.57 16.62 16.48 16.61 793,100 +0.01(+0.06%)
Nov 12, 2003 16.58 16.64 16.58 16.60 1,571,400 +0.02(+0.12%)
Nov 11, 2003 16.55 16.59 16.47 16.58 1,131,100 +0.03(+0.18%)
Nov 10, 2003 16.48 16.54 16.44 16.55 1,246,300 +0.07(+0.42%)
Nov 07, 2003 16.48 16.51 16.35 16.48 1,150,200 -0.01(-0.06%)
Nov 06, 2003 16.37 16.49 16.20 16.49 1,156,200 +0.12(+0.73%)
Nov 05, 2003 16.44 16.39 16.19 16.37 965,000 -0.12(-0.73%)
Nov 04, 2003 16.44 16.59 16.42 16.49 1,907,900 +0.12(+0.73%)
Nov 03, 2003 16.40 16.53 16.35 16.37 1,010,642 -0.03(-0.18%)
Oct 31, 2003 16.37 16.45 16.28 16.40 1,021,400 +0.00(+0.00%)
Oct 30, 2003 16.20 16.37 16.16 16.40 1,208,300 +0.20(+1.23%)
Oct 29, 2003 16.02 16.24 16.02 16.20 1,468,700 +0.20(+1.25%)
Oct 28, 2003 15.88 16.04 15.83 16.00 1,558,400 +0.18(+1.14%)
Oct 27, 2003 15.98 16.11 15.82 15.82 1,137,200 -0.03(-0.19%)
Oct 24, 2003 15.79 15.95 15.76 15.85 1,433,500 +0.07(+0.44%)
Oct 23, 2003 15.71 15.86 15.65 15.78 833,100 +0.07(+0.45%)
Oct 22, 2003 15.65 15.89 15.65 15.71 1,355,700 -0.09(-0.57%)
Oct 21, 2003 15.74 15.80 15.66 15.80 1,005,900 +0.06(+0.38%)
Oct 20, 2003 15.72 15.77 15.69 15.74 921,200 +0.09(+0.58%)
Oct 17, 2003 15.81 15.81 15.54 15.65 1,199,400 -0.19(-1.20%)
Oct 16, 2003 15.50 15.80 15.50 15.84 1,108,500 +0.25(+1.60%)
Oct 15, 2003 15.69 15.69 15.40 15.59 1,632,900 -0.10(-0.64%)
Oct 14, 2003 15.69 15.78 15.57 15.69 1,355,400 +0.07(+0.45%)
Oct 13, 2003 15.64 15.69 15.53 15.62 963,700 +0.03(+0.19%)
Oct 10, 2003 15.33 15.70 15.33 15.59 2,063,300 +0.28(+1.83%)
Oct 09, 2003 15.62 15.70 15.32 15.31 1,462,700 -0.20(-1.29%)
Oct 08, 2003 15.59 15.59 15.41 15.51 581,000 -0.08(-0.51%)
Oct 07, 2003 15.81 15.74 15.49 15.59 901,000 -0.22(-1.39%)
Oct 06, 2003 15.69 15.82 15.69 15.81 639,400 +0.10(+0.64%)
Oct 03, 2003 15.98 16.01 15.68 15.71 1,506,100 -0.08(-0.51%)
Oct 02, 2003 15.45 15.79 15.35 15.79 982,700 +0.29(+1.87%)
Oct 01, 2003 15.47 15.51 15.28 15.50 1,315,500 +0.03(+0.19%)
Sep 30, 2003 15.50 15.58 15.44 15.47 1,461,300 -0.05(-0.32%)
Sep 29, 2003 15.31 15.45 15.31 15.52 638,600 +0.24(+1.57%)
Sep 26, 2003 15.10 15.35 14.90 15.28 1,280,500 +0.18(+1.19%)
Sep 25, 2003 15.20 15.35 15.09 15.10 1,719,800 -0.21(-1.37%)
Sep 24, 2003 15.47 15.53 15.23 15.31 978,300 -0.22(-1.42%)
Sep 23, 2003 15.43 15.53 15.39 15.53 801,700 +0.16(+1.04%)
Sep 22, 2003 15.32 15.43 15.29 15.37 1,042,200 -0.03(-0.19%)
Sep 19, 2003 15.46 15.47 15.34 15.40 883,800 -0.11(-0.71%)
Sep 18, 2003 15.43 15.55 15.35 15.51 971,200 +0.11(+0.71%)
Sep 17, 2003 15.55 15.55 15.31 15.40 967,100 -0.23(-1.47%)
Sep 16, 2003 15.45 15.69 15.40 15.63 1,940,700 +0.22(+1.43%)
Sep 15, 2003 15.40 15.43 15.33 15.41 1,928,900 -0.01(-0.06%)
Sep 12, 2003 15.40 15.48 15.29 15.42 1,095,700 +0.02(+0.13%)
Sep 11, 2003 15.35 15.45 15.33 15.40 886,600 +0.12(+0.79%)
Sep 10, 2003 15.30 15.39 15.15 15.28 1,090,100 -0.01(-0.07%)
Sep 09, 2003 15.15 15.39 15.12 15.29 1,279,800 +0.03(+0.20%)
Sep 08, 2003 15.01 15.30 14.90 15.26 745,900 +0.24(+1.60%)
Sep 05, 2003 14.90 15.04 14.90 15.02 791,800 +0.10(+0.67%)
Sep 04, 2003 14.84 15.03 14.84 14.92 1,355,000 +0.08(+0.54%)
Sep 03, 2003 14.92 14.99 14.77 14.84 1,244,500 -0.04(-0.27%)
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.