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, 2008 21.25 21.42 21.20 21.31 2,149,672 +0.06(+0.28%)
May 29, 2008 21.05 21.40 21.02 21.25 1,636,213 +0.15(+0.71%)
May 28, 2008 20.98 21.17 20.95 21.10 2,873,149 +0.11(+0.52%)
May 27, 2008 21.05 21.14 20.81 20.99 1,894,064 -0.01(-0.05%)
May 26, 2008 21.20 21.25 20.95 21.00 0 +0.00(+0.00%)
May 23, 2008 21.20 21.25 20.95 21.00 2,137,378 -0.25(-1.18%)
May 22, 2008 21.39 21.54 21.21 21.25 2,256,421 -0.05(-0.23%)
May 21, 2008 21.46 21.65 21.29 21.30 2,473,394 -0.16(-0.75%)
May 20, 2008 21.55 21.62 21.39 21.46 1,913,448 -0.05(-0.23%)
May 19, 2008 21.44 21.65 21.39 21.51 1,391,871 +0.04(+0.19%)
May 16, 2008 21.38 21.49 21.30 21.47 1,610,058 +0.08(+0.37%)
May 15, 2008 21.32 21.49 21.21 21.39 2,149,363 -0.03(-0.14%)
May 14, 2008 21.46 21.53 21.33 21.42 1,575,308 +0.09(+0.42%)
May 13, 2008 21.40 21.73 21.14 21.33 1,461,078 +0.01(+0.05%)
May 12, 2008 21.25 21.35 21.07 21.32 2,316,965 +0.17(+0.80%)
May 09, 2008 21.18 21.25 21.00 21.15 785,504 -0.11(-0.52%)
May 08, 2008 21.34 21.34 21.05 21.26 1,427,275 +0.03(+0.14%)
May 07, 2008 21.44 21.47 21.16 21.23 1,886,777 -0.10(-0.47%)
May 06, 2008 21.18 21.39 21.01 21.33 2,008,137 -0.01(-0.05%)
May 05, 2008 21.43 21.45 21.20 21.34 1,271,704 -0.11(-0.51%)
May 02, 2008 21.40 21.62 21.35 21.45 1,502,107 +0.21(+0.99%)
May 01, 2008 20.99 21.30 20.93 21.24 2,471,845 +0.44(+2.12%)
Apr 30, 2008 20.77 21.13 20.68 20.80 2,638,471 +0.03(+0.14%)
Apr 29, 2008 20.74 20.83 20.67 20.77 1,549,609 +0.04(+0.19%)
Apr 28, 2008 20.57 20.81 20.56 20.73 1,348,634 +0.11(+0.53%)
Apr 25, 2008 20.72 20.87 20.57 20.62 1,399,428 -0.04(-0.19%)
Apr 24, 2008 20.73 20.87 20.51 20.66 1,691,363 -0.03(-0.14%)
Apr 23, 2008 20.68 20.77 20.50 20.69 1,873,942 +0.06(+0.29%)
Apr 22, 2008 20.80 20.84 20.48 20.63 1,816,587 -0.22(-1.06%)
Apr 21, 2008 20.99 21.00 20.63 20.85 1,981,075 -0.21(-1.00%)
Apr 18, 2008 21.23 21.25 20.85 21.06 2,101,712 +0.14(+0.67%)
Apr 17, 2008 20.96 21.16 20.87 20.92 2,411,234 -0.08(-0.38%)
Apr 16, 2008 20.81 21.04 20.61 21.00 2,364,879 +0.40(+1.94%)
Apr 15, 2008 20.63 20.71 20.47 20.60 1,668,249 +0.11(+0.54%)
Apr 14, 2008 20.51 20.66 20.41 20.49 1,626,215 -0.10(-0.49%)
Apr 11, 2008 20.22 20.69 20.22 20.59 2,151,297 +0.09(+0.44%)
Apr 10, 2008 20.73 20.73 20.40 20.50 1,288,626 -0.20(-0.97%)
Apr 09, 2008 20.79 20.90 20.58 20.70 1,340,054 -0.05(-0.24%)
Apr 08, 2008 20.46 20.81 20.46 20.75 1,777,214 +0.15(+0.73%)
Apr 07, 2008 20.73 20.73 20.53 20.60 1,459,320 -0.02(-0.10%)
Apr 04, 2008 20.46 20.91 20.46 20.62 1,553,489 +0.12(+0.59%)
Apr 03, 2008 20.46 20.72 20.45 20.50 1,965,730 -0.04(-0.19%)
Apr 02, 2008 20.48 20.78 20.41 20.54 3,102,012 +0.12(+0.59%)
Apr 01, 2008 20.12 20.43 20.02 20.42 3,065,796 +0.47(+2.36%)
Mar 31, 2008 19.85 20.04 19.74 19.95 2,496,958 +0.08(+0.40%)
Mar 28, 2008 20.08 20.18 19.85 19.87 3,241,902 -0.08(-0.40%)
Mar 27, 2008 20.03 20.25 19.92 19.95 2,813,025 -0.07(-0.35%)
Mar 26, 2008 19.88 20.09 19.84 20.02 2,609,487 +0.08(+0.40%)
Mar 25, 2008 20.08 20.08 19.82 19.94 3,157,692 -0.18(-0.89%)
Mar 24, 2008 20.27 20.47 19.93 20.12 2,352,814 -0.03(-0.15%)
Mar 21, 2008 19.90 20.22 19.64 20.15 4,558,187 +0.00(+0.00%)
Mar 20, 2008 19.90 20.22 19.64 20.15 4,558,187 +0.28(+1.41%)
Mar 19, 2008 20.47 20.68 19.84 19.87 5,620,379 -0.48(-2.36%)
Mar 18, 2008 20.02 20.38 19.91 20.35 3,206,744 +0.52(+2.62%)
Mar 17, 2008 19.46 19.97 19.46 19.83 3,378,872 -0.05(-0.25%)
Mar 14, 2008 20.06 20.06 19.43 19.88 3,957,078 -0.04(-0.20%)
Mar 13, 2008 19.69 19.97 19.60 19.92 2,981,900 +0.03(+0.15%)
Mar 12, 2008 20.27 20.44 19.86 19.89 3,079,800 -0.47(-2.31%)
Mar 11, 2008 20.03 20.38 19.88 20.36 4,260,726 +0.71(+3.61%)
Mar 10, 2008 19.70 19.86 19.52 19.65 2,786,102 -0.07(-0.35%)
Mar 07, 2008 19.55 19.77 19.39 19.72 3,349,118 +0.04(+0.20%)
Mar 06, 2008 20.17 20.18 19.65 19.68 2,749,560 -0.55(-2.72%)
Mar 05, 2008 20.18 20.39 20.03 20.23 4,095,013 -0.01(-0.05%)
Mar 04, 2008 19.79 20.27 19.79 20.24 3,243,417 +0.32(+1.61%)
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.