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 (%)
Mar 31, 2011 23.90 24.05 23.84 23.89 2,984,964 -0.04(-0.17%)
Mar 30, 2011 23.93 23.93 23.93 23.93 3,196,059 +0.30(+1.27%)
Mar 29, 2011 23.46 23.63 23.37 23.63 1,766,386 +0.22(+0.94%)
Mar 28, 2011 23.55 23.77 23.41 23.41 2,079,980 -0.09(-0.38%)
Mar 25, 2011 23.50 23.61 23.46 23.50 1,678,737 +0.03(+0.13%)
Mar 24, 2011 23.52 23.56 23.38 23.47 2,102,658 +0.07(+0.30%)
Mar 23, 2011 23.40 23.48 23.29 23.40 1,967,583 -0.05(-0.21%)
Mar 22, 2011 23.53 23.62 23.31 23.45 2,857,531 -0.24(-1.01%)
Mar 21, 2011 23.70 23.71 23.56 23.69 4,061,398 +0.24(+1.02%)
Mar 18, 2011 23.76 23.84 23.39 23.45 6,092,430 -0.08(-0.34%)
Mar 17, 2011 23.64 23.64 23.20 23.53 3,008,165 +0.16(+0.68%)
Mar 16, 2011 23.56 23.62 23.17 23.37 4,219,335 -0.26(-1.10%)
Mar 15, 2011 23.57 23.77 23.52 23.63 5,130,334 -0.36(-1.50%)
Mar 14, 2011 24.15 24.18 23.83 23.99 2,563,531 -0.32(-1.32%)
Mar 11, 2011 24.25 24.39 24.14 24.31 1,907,453 +0.12(+0.50%)
Mar 10, 2011 24.39 24.51 24.19 24.19 2,586,468 -0.43(-1.75%)
Mar 09, 2011 24.42 24.67 24.32 24.62 2,390,264 +0.14(+0.57%)
Mar 08, 2011 24.09 24.50 24.04 24.48 2,787,962 +0.48(+2.00%)
Mar 07, 2011 23.94 24.12 23.90 24.00 3,027,391 +0.11(+0.46%)
Mar 04, 2011 23.93 24.00 23.66 23.89 3,006,320 -0.04(-0.17%)
Mar 03, 2011 23.80 24.00 23.72 23.93 2,657,368 +0.29(+1.23%)
Mar 02, 2011 23.45 23.66 23.43 23.64 2,293,323 +0.18(+0.77%)
Mar 01, 2011 24.09 24.09 23.40 23.46 5,565,965 -0.48(-2.01%)
Feb 28, 2011 23.84 24.00 23.78 23.94 2,142,280 +0.12(+0.50%)
Feb 25, 2011 23.57 23.82 23.50 23.82 1,205,253 +0.30(+1.28%)
Feb 24, 2011 23.67 23.67 23.48 23.52 1,843,982 -0.09(-0.38%)
Feb 23, 2011 23.63 23.73 23.51 23.61 1,732,400 -0.01(-0.04%)
Feb 22, 2011 23.62 23.68 23.53 23.62 1,611,257 -0.19(-0.80%)
Feb 18, 2011 23.81 23.82 23.69 23.81 1,476,539 +0.03(+0.13%)
Feb 17, 2011 23.78 23.92 23.69 23.78 1,686,022 -0.03(-0.13%)
Feb 16, 2011 23.80 23.92 23.70 23.81 1,325,352 +0.05(+0.21%)
Feb 15, 2011 23.61 23.78 23.55 23.76 1,769,936 +0.05(+0.21%)
Feb 14, 2011 23.96 23.96 23.53 23.71 1,881,430 -0.22(-0.92%)
Feb 11, 2011 23.74 23.96 23.70 23.93 2,309,886 +0.13(+0.55%)
Feb 10, 2011 23.76 23.83 23.67 23.80 1,537,320 -0.01(-0.04%)
Feb 09, 2011 23.74 23.81 23.65 23.81 1,608,452 +0.03(+0.13%)
Feb 08, 2011 23.71 23.90 23.71 23.78 1,309,192 -0.07(-0.29%)
Feb 07, 2011 23.71 23.85 23.67 23.85 1,141,757 +0.20(+0.85%)
Feb 04, 2011 23.69 23.70 23.40 23.65 2,089,462 -0.02(-0.08%)
Feb 03, 2011 23.66 23.69 23.48 23.67 1,912,439 -0.06(-0.25%)
Feb 02, 2011 23.75 23.86 23.66 23.73 1,583,926 -0.15(-0.63%)
Feb 01, 2011 23.68 23.89 23.58 23.88 1,468,722 +0.31(+1.32%)
Jan 31, 2011 23.64 23.70 23.48 23.57 1,830,477 +0.02(+0.08%)
Jan 28, 2011 24.02 24.14 23.54 23.55 1,900,446 -0.47(-1.96%)
Jan 27, 2011 23.79 24.04 23.79 24.02 1,883,710 +0.07(+0.29%)
Jan 26, 2011 24.07 24.07 23.88 23.95 1,858,507 -0.12(-0.50%)
Jan 25, 2011 24.00 24.09 23.86 24.07 1,992,396 +0.00(+0.00%)
Jan 24, 2011 23.92 24.14 23.91 24.07 1,565,740 +0.16(+0.67%)
Jan 21, 2011 23.99 23.99 23.79 23.91 4,589,058 -0.05(-0.21%)
Jan 20, 2011 23.77 24.06 23.75 23.96 2,539,475 +0.25(+1.05%)
Jan 19, 2011 23.73 23.92 23.65 23.71 1,940,289 -0.07(-0.29%)
Jan 18, 2011 23.55 23.78 23.52 23.78 2,038,484 +0.31(+1.32%)
Jan 14, 2011 23.43 23.57 23.41 23.47 2,541,386 +0.02(+0.09%)
Jan 13, 2011 23.47 23.58 23.42 23.45 2,164,708 -0.09(-0.38%)
Jan 12, 2011 23.56 23.66 23.47 23.54 1,710,551 +0.06(+0.26%)
Jan 11, 2011 23.62 23.62 23.44 23.48 2,256,394 -0.08(-0.34%)
Jan 10, 2011 23.60 23.61 23.34 23.56 1,919,956 -0.15(-0.63%)
Jan 07, 2011 23.52 23.73 23.37 23.71 2,731,816 +0.36(+1.55%)
Jan 06, 2011 23.35 23.50 23.26 23.35 2,784,392 -0.17(-0.73%)
Jan 05, 2011 23.59 23.66 23.44 23.52 1,716,928 -0.14(-0.59%)
Jan 04, 2011 23.61 23.72 23.37 23.66 1,874,814 +0.10(+0.42%)
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.