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 (%)
Nov 30, 2007 22.93 23.13 22.77 23.11 6,531,873 +0.41(+1.81%)
Nov 29, 2007 22.57 22.77 22.39 22.70 3,003,096 +0.10(+0.44%)
Nov 28, 2007 22.15 22.63 22.03 22.60 3,755,556 +0.51(+2.31%)
Nov 27, 2007 21.98 22.15 21.78 22.09 4,211,180 +0.15(+0.68%)
Nov 26, 2007 22.12 22.36 21.91 21.94 4,494,883 -0.22(-0.99%)
Nov 23, 2007 22.20 22.30 22.05 22.16 922,116 +0.06(+0.27%)
Nov 21, 2007 22.00 22.26 21.92 22.10 3,970,338 -0.04(-0.18%)
Nov 20, 2007 22.21 22.31 22.00 22.14 3,958,208 +0.01(+0.05%)
Nov 19, 2007 21.97 22.25 21.97 22.13 3,592,553 -0.02(-0.09%)
Nov 16, 2007 22.24 22.26 21.83 22.15 3,372,901 +0.10(+0.45%)
Nov 15, 2007 21.93 22.40 21.92 22.05 2,780,181 -0.01(-0.05%)
Nov 14, 2007 22.07 22.38 22.02 22.06 3,546,484 -0.10(-0.45%)
Nov 13, 2007 22.07 22.27 21.71 22.16 4,741,543 +0.23(+1.05%)
Nov 12, 2007 22.08 22.26 21.90 21.93 2,820,568 -0.22(-0.99%)
Nov 09, 2007 21.95 22.29 21.93 22.15 3,462,955 -0.05(-0.23%)
Nov 08, 2007 21.75 22.29 21.61 22.20 3,668,797 +0.54(+2.49%)
Nov 07, 2007 21.97 21.97 21.65 21.66 3,734,425 -0.34(-1.55%)
Nov 06, 2007 21.74 22.00 21.50 22.00 3,625,800 +0.35(+1.62%)
Nov 05, 2007 21.35 21.71 21.35 21.65 3,891,453 +0.02(+0.09%)
Nov 02, 2007 21.83 21.94 21.45 21.63 4,453,800 -0.13(-0.60%)
Nov 01, 2007 22.51 22.51 21.75 21.76 4,046,400 -0.79(-3.50%)
Oct 31, 2007 22.23 22.62 22.14 22.55 2,372,800 +0.38(+1.71%)
Oct 30, 2007 22.08 22.40 22.07 22.17 2,939,000 +0.05(+0.23%)
Oct 29, 2007 22.20 22.26 22.09 22.12 3,093,800 +0.02(+0.09%)
Oct 26, 2007 21.86 22.19 21.80 22.10 3,737,400 +0.24(+1.10%)
Oct 25, 2007 21.20 21.99 20.70 21.86 6,826,300 +0.82(+3.90%)
Oct 24, 2007 21.00 21.24 20.78 21.04 3,927,700 -0.06(-0.28%)
Oct 23, 2007 21.16 21.96 20.98 21.10 2,797,100 -0.09(-0.42%)
Oct 22, 2007 20.82 21.23 20.77 21.19 2,484,300 +0.17(+0.81%)
Oct 19, 2007 21.22 21.53 20.98 21.02 3,617,300 -0.33(-1.55%)
Oct 18, 2007 21.38 21.61 21.31 21.35 1,926,500 -0.16(-0.74%)
Oct 17, 2007 21.63 21.67 21.31 21.51 1,758,700 +0.07(+0.33%)
Oct 16, 2007 21.46 21.56 21.27 21.44 2,495,100 +0.03(+0.14%)
Oct 15, 2007 21.73 21.78 21.20 21.41 1,900,900 -0.32(-1.47%)
Oct 12, 2007 21.79 21.86 21.61 21.73 3,024,102 -0.02(-0.09%)
Oct 11, 2007 22.05 22.12 21.59 21.75 3,185,700 -0.22(-1.00%)
Oct 10, 2007 22.10 22.16 21.85 21.97 2,389,600 -0.15(-0.68%)
Oct 09, 2007 22.00 22.16 21.92 22.12 2,498,300 +0.21(+0.96%)
Oct 08, 2007 22.09 22.20 21.86 21.91 1,139,800 -0.17(-0.77%)
Oct 05, 2007 22.00 22.27 21.95 22.08 1,815,600 +0.16(+0.73%)
Oct 04, 2007 21.99 22.04 21.86 21.92 1,913,400 -0.03(-0.14%)
Oct 03, 2007 21.86 21.97 21.79 21.95 1,574,500 -0.05(-0.23%)
Oct 02, 2007 22.01 22.06 21.79 22.00 2,012,400 -0.05(-0.23%)
Oct 01, 2007 21.67 22.08 21.65 22.05 2,308,350 +0.51(+2.37%)
Sep 28, 2007 21.75 21.92 21.50 21.54 1,886,000 -0.32(-1.46%)
Sep 27, 2007 22.11 22.12 21.71 21.86 1,270,400 -0.12(-0.55%)
Sep 26, 2007 21.92 22.12 21.85 21.98 2,577,900 +0.21(+0.96%)
Sep 25, 2007 21.60 21.96 21.57 21.77 2,330,600 -0.08(-0.37%)
Sep 24, 2007 22.09 22.14 21.82 21.85 2,606,800 -0.17(-0.77%)
Sep 21, 2007 22.33 22.41 21.95 22.02 4,662,400 +0.07(+0.32%)
Sep 20, 2007 22.07 22.10 21.84 21.95 2,534,200 -0.05(-0.23%)
Sep 19, 2007 21.85 22.12 21.58 22.00 2,844,100 +0.08(+0.36%)
Sep 18, 2007 21.10 21.98 21.10 21.92 3,705,100 +0.89(+4.23%)
Sep 17, 2007 20.99 21.11 20.94 21.03 2,777,800 -0.03(-0.14%)
Sep 14, 2007 21.00 21.21 20.88 21.06 1,794,300 +0.06(+0.29%)
Sep 13, 2007 21.12 21.24 20.93 21.00 2,058,600 -0.08(-0.38%)
Sep 12, 2007 20.99 21.16 20.97 21.08 2,495,700 +0.02(+0.09%)
Sep 11, 2007 20.99 21.10 20.88 21.06 2,730,500 +0.07(+0.33%)
Sep 10, 2007 20.77 21.10 20.63 20.99 3,355,100 +0.22(+1.06%)
Sep 07, 2007 20.50 20.87 20.50 20.77 3,333,700 -0.06(-0.29%)
Sep 06, 2007 20.53 20.85 20.43 20.83 1,415,700 +0.30(+1.46%)
Sep 05, 2007 20.58 20.65 20.30 20.53 2,196,300 -0.25(-1.20%)
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.