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, 2017 51.35 51.63 51.14 51.61 4,443,070 +0.35(+0.68%)
Nov 29, 2017 51.18 51.48 50.85 51.26 2,311,537 +0.01(+0.02%)
Nov 28, 2017 51.06 51.27 50.96 51.25 2,445,566 +0.39(+0.77%)
Nov 27, 2017 50.81 50.96 50.61 50.86 2,516,686 +0.15(+0.30%)
Nov 24, 2017 50.67 50.88 50.63 50.71 956,018 +0.18(+0.36%)
Nov 22, 2017 50.61 50.74 50.35 50.53 1,928,081 -0.08(-0.16%)
Nov 21, 2017 50.73 50.83 50.54 50.61 2,740,514 +0.02(+0.04%)
Nov 20, 2017 50.92 51.05 50.56 50.59 2,176,511 -0.30(-0.59%)
Nov 17, 2017 51.06 51.28 50.80 50.89 2,185,415 -0.29(-0.57%)
Nov 16, 2017 51.04 51.26 50.96 51.18 2,390,049 +0.00(+0.00%)
Nov 15, 2017 51.97 52.22 51.18 51.18 3,878,896 -0.62(-1.20%)
Nov 14, 2017 50.65 51.85 50.64 51.80 4,215,979 +1.01(+1.99%)
Nov 13, 2017 50.17 50.85 50.13 50.79 3,419,297 +0.59(+1.18%)
Nov 10, 2017 50.20 50.37 50.03 50.20 3,296,476 -0.31(-0.61%)
Nov 09, 2017 50.04 50.57 50.04 50.51 3,693,816 +0.26(+0.52%)
Nov 08, 2017 49.93 50.37 49.93 50.25 4,501,410 +0.22(+0.44%)
Nov 07, 2017 49.45 50.24 49.29 50.03 2,895,620 +0.63(+1.28%)
Nov 06, 2017 49.63 49.78 49.38 49.40 2,734,608 -0.19(-0.38%)
Nov 03, 2017 49.13 49.80 49.13 49.59 4,203,563 +0.33(+0.67%)
Nov 02, 2017 49.14 49.92 48.92 49.26 5,562,141 +0.03(+0.06%)
Nov 01, 2017 49.66 49.71 49.19 49.23 2,640,584 -0.29(-0.59%)
Oct 31, 2017 49.16 49.69 49.11 49.52 2,826,976 +0.23(+0.47%)
Oct 30, 2017 49.17 49.35 49.09 49.29 2,687,218 +0.08(+0.16%)
Oct 27, 2017 48.95 49.42 48.92 49.21 3,345,647 +0.16(+0.33%)
Oct 26, 2017 49.83 49.83 48.98 49.05 4,393,857 -0.33(-0.67%)
Oct 25, 2017 49.30 49.45 48.56 49.38 3,109,995 -0.08(-0.16%)
Oct 24, 2017 49.50 49.54 49.21 49.46 3,186,531 +0.19(+0.39%)
Oct 23, 2017 49.31 49.38 49.10 49.27 1,870,836 +0.01(+0.02%)
Oct 20, 2017 49.18 49.41 49.07 49.26 2,410,844 +0.01(+0.02%)
Oct 19, 2017 48.75 49.27 48.66 49.25 2,331,102 +0.52(+1.07%)
Oct 18, 2017 48.58 48.82 48.45 48.73 1,619,711 +0.01(+0.02%)
Oct 17, 2017 48.58 48.88 48.37 48.72 2,808,244 +0.23(+0.47%)
Oct 16, 2017 48.50 48.64 48.26 48.49 3,291,967 -0.12(-0.25%)
Oct 13, 2017 48.85 49.08 48.45 48.61 3,646,220 -0.15(-0.31%)
Oct 12, 2017 48.32 48.80 48.15 48.76 2,702,691 +0.48(+0.99%)
Oct 11, 2017 47.93 48.45 47.91 48.28 2,801,754 +0.34(+0.71%)
Oct 10, 2017 47.61 47.99 47.48 47.94 2,484,356 +0.36(+0.76%)
Oct 09, 2017 47.47 47.60 47.37 47.58 3,548,285 +0.19(+0.40%)
Oct 06, 2017 47.46 47.57 47.24 47.39 2,997,148 -0.19(-0.40%)
Oct 05, 2017 47.77 47.78 47.41 47.58 2,068,452 -0.19(-0.40%)
Oct 04, 2017 47.18 47.80 47.03 47.77 2,513,591 +0.59(+1.25%)
Oct 03, 2017 47.32 47.39 46.85 47.18 1,991,274 -0.18(-0.38%)
Oct 02, 2017 47.47 47.61 47.27 47.36 2,100,281 +0.04(+0.08%)
Sep 29, 2017 47.36 47.47 47.17 47.32 2,821,018 -0.05(-0.11%)
Sep 28, 2017 46.96 47.48 46.84 47.37 3,099,353 +0.33(+0.70%)
Sep 27, 2017 47.37 47.55 46.69 47.04 3,270,128 -0.67(-1.40%)
Sep 26, 2017 47.72 47.97 47.55 47.71 2,570,357 +0.01(+0.02%)
Sep 25, 2017 47.43 47.84 47.30 47.70 3,477,596 +0.29(+0.61%)
Sep 22, 2017 48.15 48.15 47.29 47.41 3,669,737 -0.60(-1.25%)
Sep 21, 2017 48.10 48.40 47.96 48.01 2,516,408 -0.12(-0.25%)
Sep 20, 2017 48.55 48.67 47.91 48.13 2,932,258 -0.31(-0.64%)
Sep 19, 2017 48.67 48.72 48.35 48.44 3,326,246 -0.18(-0.37%)
Sep 18, 2017 49.08 49.10 48.19 48.62 2,843,624 -0.46(-0.94%)
Sep 15, 2017 49.21 49.22 48.77 49.08 3,426,744 -0.02(-0.04%)
Sep 14, 2017 48.88 49.11 48.59 49.10 3,236,133 -0.06(-0.12%)
Sep 13, 2017 49.49 49.53 49.01 49.16 3,153,283 -0.37(-0.75%)
Sep 12, 2017 50.47 50.52 49.31 49.53 3,324,115 -0.98(-1.94%)
Sep 11, 2017 50.13 50.56 50.03 50.51 2,275,944 +0.28(+0.56%)
Sep 08, 2017 49.88 50.30 49.73 50.23 1,647,567 +0.34(+0.68%)
Sep 07, 2017 49.72 49.95 49.50 49.89 2,933,639 +0.33(+0.67%)
Sep 06, 2017 49.77 49.77 49.42 49.56 1,914,733 -0.09(-0.18%)
Sep 05, 2017 49.38 49.69 49.16 49.65 2,429,565 +0.29(+0.59%)
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.