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 (%)
Oct 31, 2008 17.56 17.98 17.20 17.42 3,687,350 -0.14(-0.80%)
Oct 30, 2008 17.00 17.63 16.75 17.56 3,929,490 +0.87(+5.21%)
Oct 29, 2008 17.21 17.41 16.59 16.69 4,395,641 -0.63(-3.64%)
Oct 28, 2008 16.61 17.37 16.07 17.32 5,944,494 +1.03(+6.32%)
Oct 27, 2008 16.48 16.98 16.14 16.29 3,335,879 -0.42(-2.51%)
Oct 24, 2008 15.97 17.13 15.50 16.71 4,256,318 -0.29(-1.71%)
Oct 23, 2008 16.93 17.39 15.56 17.00 5,468,171 +0.56(+3.41%)
Oct 22, 2008 17.34 17.35 15.94 16.44 3,777,685 -1.06(-6.06%)
Oct 21, 2008 17.80 17.94 17.36 17.50 2,114,002 -0.40(-2.23%)
Oct 20, 2008 17.17 17.93 16.72 17.90 4,096,268 +1.26(+7.57%)
Oct 17, 2008 16.61 17.49 16.19 16.64 4,421,503 -0.19(-1.13%)
Oct 16, 2008 16.56 16.87 15.61 16.83 5,613,666 +0.33(+2.00%)
Oct 15, 2008 17.43 17.59 16.33 16.50 4,099,274 -1.20(-6.78%)
Oct 14, 2008 18.65 18.87 16.95 17.70 3,819,075 -0.32(-1.78%)
Oct 13, 2008 17.35 18.02 16.78 18.02 5,373,371 +1.29(+7.71%)
Oct 10, 2008 17.00 17.61 15.32 16.73 6,313,007 -0.88(-5.00%)
Oct 09, 2008 18.96 19.18 17.57 17.61 5,986,971 -1.34(-7.07%)
Oct 08, 2008 18.33 19.35 18.25 18.95 6,660,706 +0.31(+1.66%)
Oct 07, 2008 18.70 19.60 18.63 18.64 6,863,118 -0.07(-0.37%)
Oct 06, 2008 19.14 19.45 18.21 18.71 6,590,213 -0.64(-3.31%)
Oct 03, 2008 19.92 20.21 19.35 19.35 6,613,335 -0.31(-1.58%)
Oct 02, 2008 20.05 20.13 19.54 19.66 3,908,484 -0.41(-2.04%)
Oct 01, 2008 19.80 20.21 19.65 20.07 4,403,307 +0.08(+0.40%)
Sep 30, 2008 19.93 20.13 19.64 19.99 3,557,672 +0.21(+1.06%)
Sep 29, 2008 20.45 20.45 19.64 19.78 4,087,037 -0.73(-3.56%)
Sep 26, 2008 20.56 20.72 20.31 20.51 0 -0.27(-1.30%)
Sep 25, 2008 20.53 20.95 20.42 20.78 2,262,280 +0.32(+1.56%)
Sep 24, 2008 20.35 20.54 20.00 20.46 3,146,041 +0.22(+1.09%)
Sep 23, 2008 20.55 20.76 20.22 20.24 2,569,736 -0.53(-2.55%)
Sep 22, 2008 21.46 21.49 20.59 20.77 2,826,942 -0.64(-2.99%)
Sep 19, 2008 21.56 22.39 21.08 21.41 0 -0.35(-1.61%)
Sep 18, 2008 20.97 22.01 20.72 21.76 5,710,512 +1.02(+4.92%)
Sep 17, 2008 20.54 20.99 20.42 20.74 5,350,431 -0.13(-0.62%)
Sep 16, 2008 20.10 20.92 19.97 20.87 4,957,586 +0.43(+2.10%)
Sep 15, 2008 20.15 20.75 20.14 20.44 3,275,284 -0.12(-0.58%)
Sep 12, 2008 20.48 20.69 20.38 20.56 3,439,149 -0.03(-0.15%)
Sep 11, 2008 20.19 20.63 20.04 20.59 5,238,158 +0.34(+1.68%)
Sep 10, 2008 20.23 20.45 20.20 20.25 6,657,934 -0.61(-2.92%)
Sep 09, 2008 20.85 21.09 20.70 20.86 4,109,559 +0.06(+0.29%)
Sep 08, 2008 20.31 20.81 20.20 20.80 1,991,777 +0.60(+2.97%)
Sep 05, 2008 20.17 20.32 20.04 20.20 0 -0.08(-0.39%)
Sep 04, 2008 20.39 20.49 20.21 20.28 3,476,700 -0.11(-0.54%)
Sep 03, 2008 20.37 20.78 20.28 20.39 3,329,260 -0.05(-0.24%)
Sep 02, 2008 20.61 20.74 20.39 20.44 2,685,895 -0.07(-0.34%)
Aug 29, 2008 20.75 20.93 20.48 20.51 0 -0.36(-1.72%)
Aug 28, 2008 20.79 20.90 20.64 20.87 1,522,940 +0.16(+0.77%)
Aug 27, 2008 20.53 20.76 20.39 20.71 1,275,228 +0.23(+1.12%)
Aug 26, 2008 20.34 20.58 20.34 20.48 2,239,609 +0.09(+0.44%)
Aug 25, 2008 20.47 20.68 20.35 20.39 2,158,891 -0.27(-1.31%)
Aug 22, 2008 20.60 20.71 20.53 20.66 1,286,035 +0.12(+0.58%)
Aug 21, 2008 20.32 20.59 20.31 20.54 1,915,303 +0.02(+0.10%)
Aug 20, 2008 20.60 20.64 20.41 20.52 1,978,597 -0.08(-0.39%)
Aug 19, 2008 20.66 20.80 20.57 20.60 1,403,566 -0.13(-0.63%)
Aug 18, 2008 20.75 20.88 20.66 20.73 1,390,567 +0.10(+0.48%)
Aug 15, 2008 20.59 20.67 20.49 20.63 0 +0.13(+0.63%)
Aug 14, 2008 20.45 20.66 20.38 20.50 1,612,606 -0.11(-0.53%)
Aug 13, 2008 20.79 20.79 20.50 20.61 1,738,535 +0.01(+0.05%)
Aug 12, 2008 20.80 20.99 20.44 20.60 3,160,173 -0.29(-1.39%)
Aug 11, 2008 20.59 21.04 20.36 20.89 2,850,747 +0.35(+1.70%)
Aug 08, 2008 20.19 20.55 20.01 20.54 3,565,383 +0.43(+2.14%)
Aug 07, 2008 19.82 20.27 19.70 20.11 3,550,592 +0.16(+0.80%)
Aug 06, 2008 20.02 20.16 19.75 19.95 3,795,756 -0.10(-0.50%)
Aug 05, 2008 19.99 20.16 19.66 20.05 3,165,286 +0.23(+1.16%)
Aug 04, 2008 19.83 19.99 19.75 19.82 3,707,982 -0.07(-0.35%)
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.