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 (%)
Feb 27, 2009 17.40 17.97 17.15 17.74 0 +0.24(+1.37%)
Feb 26, 2009 17.82 17.98 17.44 17.50 3,364,501 -0.17(-0.96%)
Feb 25, 2009 17.99 18.03 17.57 17.67 4,840,106 -0.37(-2.05%)
Feb 24, 2009 17.67 18.10 17.57 18.04 3,774,995 +0.47(+2.68%)
Feb 23, 2009 17.88 17.98 17.47 17.57 3,689,437 -0.16(-0.90%)
Feb 20, 2009 17.74 17.94 17.58 17.73 4,236,722 -0.22(-1.23%)
Feb 19, 2009 17.83 18.04 17.66 17.95 5,225,179 +0.25(+1.41%)
Feb 18, 2009 17.59 17.84 17.35 17.70 4,114,215 +0.19(+1.09%)
Feb 17, 2009 17.76 18.02 17.35 17.51 3,722,426 -0.52(-2.88%)
Feb 13, 2009 18.25 18.38 18.00 18.03 3,053,577 -0.11(-0.61%)
Feb 12, 2009 17.90 18.15 17.70 18.14 2,783,687 +0.01(+0.06%)
Feb 11, 2009 18.38 18.42 17.97 18.13 2,445,803 -0.12(-0.66%)
Feb 10, 2009 18.65 18.87 18.18 18.25 2,554,810 -0.56(-2.98%)
Feb 09, 2009 19.02 19.03 18.65 18.81 2,048,557 -0.22(-1.16%)
Feb 06, 2009 18.89 19.13 18.67 19.03 2,529,693 +0.15(+0.79%)
Feb 05, 2009 18.69 18.99 18.52 18.88 2,657,844 +0.17(+0.91%)
Feb 04, 2009 18.60 18.85 18.54 18.71 2,825,863 +0.25(+1.35%)
Feb 03, 2009 18.35 18.59 18.19 18.46 2,088,192 +0.10(+0.54%)
Feb 02, 2009 18.27 18.45 18.00 18.36 2,733,460 -0.10(-0.54%)
Jan 30, 2009 18.75 18.84 18.34 18.46 0 -0.28(-1.49%)
Jan 29, 2009 18.99 19.07 18.50 18.74 2,791,275 +0.05(+0.27%)
Jan 28, 2009 18.94 18.94 18.50 18.69 3,069,624 +0.01(+0.05%)
Jan 27, 2009 18.69 18.76 18.42 18.68 2,646,284 +0.05(+0.27%)
Jan 26, 2009 18.45 18.77 18.39 18.63 2,543,949 +0.25(+1.36%)
Jan 23, 2009 18.15 18.43 18.02 18.38 2,803,159 -0.06(-0.33%)
Jan 22, 2009 18.21 18.57 17.94 18.44 4,379,324 +0.13(+0.71%)
Jan 21, 2009 18.23 18.36 17.99 18.31 4,334,108 +0.33(+1.84%)
Jan 20, 2009 18.34 18.51 17.93 17.98 3,465,245 -0.30(-1.64%)
Jan 16, 2009 18.26 18.49 18.11 18.28 3,378,212 +0.19(+1.05%)
Jan 15, 2009 17.92 18.10 17.75 18.09 2,682,718 +0.12(+0.67%)
Jan 14, 2009 18.03 18.12 17.71 17.97 3,104,341 -0.11(-0.61%)
Jan 13, 2009 18.39 18.40 17.97 18.08 3,041,114 -0.28(-1.53%)
Jan 12, 2009 18.28 18.40 18.15 18.36 2,783,753 +0.12(+0.66%)
Jan 09, 2009 18.50 18.54 18.17 18.24 2,778,908 -0.23(-1.25%)
Jan 08, 2009 18.16 18.47 18.16 18.47 2,929,612 +0.24(+1.32%)
Jan 07, 2009 18.30 18.40 18.11 18.23 2,523,001 -0.19(-1.03%)
Jan 06, 2009 18.74 19.00 18.32 18.42 3,009,412 -0.24(-1.29%)
Jan 05, 2009 18.82 18.97 18.44 18.66 2,908,173 -0.18(-0.96%)
Jan 02, 2009 18.59 18.95 18.49 18.84 0 +0.29(+1.56%)
Jan 01, 2009 18.28 18.64 18.21 18.55 0 +0.00(+0.00%)
Dec 31, 2008 18.28 18.64 18.21 18.55 2,606,473 +0.31(+1.70%)
Dec 30, 2008 18.08 18.26 18.02 18.24 1,755,093 +0.24(+1.33%)
Dec 29, 2008 17.98 18.06 17.78 18.00 1,290,533 +0.02(+0.11%)
Dec 26, 2008 17.89 18.10 17.86 17.98 700,204 +0.15(+0.84%)
Dec 24, 2008 18.19 18.19 17.76 17.83 821,108 -0.21(-1.16%)
Dec 23, 2008 18.66 18.66 18.01 18.04 2,133,238 -0.43(-2.33%)
Dec 22, 2008 18.50 18.71 18.20 18.47 2,119,468 +0.12(+0.65%)
Dec 19, 2008 18.41 18.90 18.34 18.35 4,951,738 +0.07(+0.38%)
Dec 18, 2008 18.13 18.75 17.92 18.28 3,530,985 +0.23(+1.27%)
Dec 17, 2008 18.37 18.49 18.00 18.05 3,040,974 -0.49(-2.64%)
Dec 16, 2008 17.94 18.55 17.81 18.54 3,396,453 +0.67(+3.75%)
Dec 15, 2008 17.99 18.11 17.64 17.87 2,034,220 -0.13(-0.72%)
Dec 12, 2008 17.80 18.07 17.67 18.00 3,675,793 -0.13(-0.72%)
Dec 11, 2008 18.06 18.68 17.93 18.13 2,807,869 -0.04(-0.22%)
Dec 10, 2008 18.14 18.27 17.94 18.17 3,032,506 +0.16(+0.89%)
Dec 09, 2008 17.95 18.41 17.93 18.01 3,263,351 -0.25(-1.37%)
Dec 08, 2008 18.36 18.55 18.05 18.26 3,366,959 +0.08(+0.44%)
Dec 05, 2008 17.25 18.25 16.96 18.18 3,661,001 +0.61(+3.47%)
Dec 04, 2008 18.16 18.23 17.28 17.57 3,115,868 -0.62(-3.41%)
Dec 03, 2008 17.71 18.28 17.49 18.19 4,847,167 +0.30(+1.68%)
Dec 02, 2008 18.00 18.01 17.39 17.89 3,972,341 +0.20(+1.13%)
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.