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 (%)
Dec 31, 2009 21.45 21.22 21.22 21.22 1,364,700 -0.23(-1.07%)
Dec 30, 2009 21.40 21.49 21.32 21.45 1,736,869 +0.01(+0.05%)
Dec 29, 2009 21.48 21.61 21.42 21.44 2,037,159 -0.01(-0.05%)
Dec 28, 2009 21.61 21.66 21.41 21.45 1,615,533 -0.15(-0.69%)
Dec 24, 2009 21.50 21.67 21.43 21.60 662,361 +0.20(+0.93%)
Dec 23, 2009 21.38 21.46 21.31 21.40 1,503,287 +0.08(+0.38%)
Dec 22, 2009 21.48 21.66 21.30 21.32 2,340,977 -0.49(-2.25%)
Dec 21, 2009 21.76 21.94 21.50 21.81 3,402,798 +0.22(+1.02%)
Dec 18, 2009 21.44 21.59 21.25 21.59 3,635,376 +0.29(+1.36%)
Dec 17, 2009 21.35 21.52 21.26 21.30 3,269,161 -0.21(-0.98%)
Dec 16, 2009 21.54 21.59 21.42 21.51 2,526,009 +0.03(+0.14%)
Dec 15, 2009 21.45 21.55 21.35 21.48 3,560,421 -0.04(-0.19%)
Dec 14, 2009 21.54 21.61 21.46 21.52 2,361,988 +0.11(+0.51%)
Dec 11, 2009 21.01 21.41 21.01 21.41 2,300,466 +0.39(+1.86%)
Dec 10, 2009 20.90 21.16 20.90 21.02 2,111,247 +0.08(+0.38%)
Dec 09, 2009 20.75 20.94 20.64 20.94 2,247,341 +0.14(+0.67%)
Dec 08, 2009 20.85 20.93 20.63 20.80 1,890,591 -0.01(-0.05%)
Dec 07, 2009 20.66 20.89 20.55 20.81 2,240,148 +0.18(+0.87%)
Dec 04, 2009 20.91 21.00 20.40 20.63 4,420,902 -0.13(-0.63%)
Dec 03, 2009 20.51 20.91 20.51 20.76 2,134,623 +0.18(+0.87%)
Dec 02, 2009 20.60 20.63 20.30 20.58 5,135,392 +0.03(+0.15%)
Dec 01, 2009 20.33 20.64 20.33 20.55 3,376,995 +0.23(+1.13%)
Nov 30, 2009 20.14 20.41 20.14 20.32 2,264,159 +0.13(+0.64%)
Nov 27, 2009 20.13 20.38 19.93 20.19 1,345,963 -0.31(-1.51%)
Nov 25, 2009 20.44 20.61 20.31 20.50 2,048,846 +0.24(+1.18%)
Nov 24, 2009 20.34 20.45 20.20 20.26 2,358,335 -0.07(-0.34%)
Nov 23, 2009 20.12 20.40 20.11 20.33 2,709,541 +0.31(+1.55%)
Nov 20, 2009 19.96 20.09 19.89 20.02 2,578,520 -0.01(-0.05%)
Nov 19, 2009 19.98 20.12 19.88 20.03 3,591,653 +0.05(+0.25%)
Nov 18, 2009 19.85 19.99 19.65 19.98 4,503,331 +0.11(+0.55%)
Nov 17, 2009 20.00 20.07 19.83 19.87 2,953,314 -0.16(-0.80%)
Nov 16, 2009 19.94 20.10 19.87 20.03 5,403,916 +0.12(+0.60%)
Nov 13, 2009 19.45 19.92 19.43 19.91 7,491,973 +0.48(+2.47%)
Nov 12, 2009 19.49 19.60 19.39 19.43 4,035,667 -0.13(-0.66%)
Nov 11, 2009 19.64 19.75 19.50 19.56 5,183,239 -0.05(-0.25%)
Nov 10, 2009 19.23 19.61 19.22 19.61 3,373,284 +0.30(+1.55%)
Nov 09, 2009 19.12 19.32 19.02 19.31 3,240,042 +0.30(+1.58%)
Nov 06, 2009 19.03 19.16 18.96 19.01 2,885,384 -0.07(-0.37%)
Nov 05, 2009 18.87 19.12 18.83 19.08 2,181,377 +0.32(+1.71%)
Nov 04, 2009 18.77 19.02 18.70 18.76 3,526,153 +0.07(+0.37%)
Nov 03, 2009 18.72 18.82 18.65 18.69 3,038,625 -0.03(-0.16%)
Nov 02, 2009 18.92 18.98 18.53 18.72 3,738,833 -0.14(-0.74%)
Oct 30, 2009 19.03 19.24 18.79 18.86 5,044,306 -0.19(-1.00%)
Oct 29, 2009 19.32 19.37 18.93 19.05 4,482,718 -0.18(-0.94%)
Oct 28, 2009 19.27 19.59 19.17 19.23 4,544,008 -0.02(-0.10%)
Oct 27, 2009 19.24 19.54 19.19 19.25 3,604,297 -0.01(-0.05%)
Oct 26, 2009 19.49 19.77 19.21 19.26 3,463,583 -0.19(-0.98%)
Oct 23, 2009 19.48 19.53 19.35 19.45 3,279,261 -0.26(-1.32%)
Oct 22, 2009 19.64 19.77 19.45 19.71 3,312,686 +0.08(+0.41%)
Oct 21, 2009 19.63 20.03 19.51 19.63 4,159,277 +0.03(+0.15%)
Oct 20, 2009 19.54 19.61 19.50 19.60 3,014,754 -0.24(-1.21%)
Oct 19, 2009 19.65 19.89 19.52 19.84 2,668,736 +0.19(+0.97%)
Oct 16, 2009 19.50 19.73 19.42 19.65 2,847,515 +0.02(+0.10%)
Oct 15, 2009 19.58 19.77 19.52 19.63 2,925,733 -0.02(-0.10%)
Oct 14, 2009 19.53 19.75 19.36 19.65 3,868,827 +0.21(+1.08%)
Oct 13, 2009 19.27 19.48 19.26 19.44 4,832,488 +0.15(+0.78%)
Oct 12, 2009 19.38 19.44 19.27 19.29 3,154,411 -0.03(-0.16%)
Oct 09, 2009 19.35 19.43 19.29 19.32 2,467,151 -0.01(-0.05%)
Oct 08, 2009 19.47 19.53 19.29 19.33 2,406,326 -0.07(-0.36%)
Oct 07, 2009 19.22 19.44 19.14 19.40 2,689,290 +0.13(+0.67%)
Oct 06, 2009 19.31 19.40 19.21 19.27 3,313,891 -0.07(-0.36%)
Oct 05, 2009 19.23 19.36 19.02 19.34 2,103,740 +0.14(+0.73%)
Oct 02, 2009 19.27 19.28 19.05 19.20 3,069,119 -0.10(-0.52%)
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.