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 (%)
Dec 30, 2005 18.46 18.50 18.33 18.46 1,329,700 -0.12(-0.65%)
Dec 29, 2005 18.63 18.76 18.51 18.58 1,540,700 -0.30(-1.59%)
Dec 28, 2005 18.88 18.88 18.77 18.88 950,000 +0.07(+0.37%)
Dec 27, 2005 18.94 18.94 18.76 18.81 549,400 -0.05(-0.27%)
Dec 23, 2005 18.91 18.97 18.86 18.86 391,700 -0.05(-0.26%)
Dec 22, 2005 18.73 18.92 18.71 18.91 1,094,900 +0.16(+0.85%)
Dec 21, 2005 18.94 18.96 18.73 18.75 971,300 -0.13(-0.69%)
Dec 20, 2005 18.70 18.93 18.60 18.88 1,081,700 +0.27(+1.45%)
Dec 19, 2005 18.90 18.93 18.58 18.61 715,200 -0.29(-1.53%)
Dec 16, 2005 18.87 18.95 18.74 18.90 1,301,200 +0.04(+0.21%)
Dec 15, 2005 18.89 18.92 18.75 18.86 631,300 +0.00(+0.00%)
Dec 14, 2005 18.74 18.89 18.74 18.86 1,008,800 +0.16(+0.86%)
Dec 13, 2005 18.53 18.72 18.46 18.70 862,300 +0.13(+0.70%)
Dec 12, 2005 18.64 18.75 18.44 18.57 703,900 -0.07(-0.38%)
Dec 09, 2005 18.50 18.70 18.50 18.64 727,200 +0.14(+0.76%)
Dec 08, 2005 18.47 18.58 18.31 18.50 776,600 +0.06(+0.33%)
Dec 07, 2005 18.49 18.61 18.34 18.44 813,600 -0.08(-0.43%)
Dec 06, 2005 18.52 18.77 18.50 18.52 750,000 +0.01(+0.05%)
Dec 05, 2005 18.48 18.63 18.41 18.51 1,153,100 -0.04(-0.22%)
Dec 02, 2005 18.47 18.58 18.38 18.55 1,465,300 +0.00(+0.00%)
Dec 01, 2005 18.59 18.68 18.49 18.55 1,145,100 +0.04(+0.22%)
Nov 30, 2005 18.84 18.94 18.50 18.51 1,809,700 -0.34(-1.80%)
Nov 29, 2005 18.99 19.12 18.84 18.85 1,149,000 -0.06(-0.32%)
Nov 28, 2005 18.93 18.96 18.75 18.91 961,600 +0.02(+0.11%)
Nov 25, 2005 18.82 18.89 18.71 18.89 278,900 +0.10(+0.53%)
Nov 23, 2005 18.57 18.86 18.44 18.79 956,500 +0.29(+1.57%)
Nov 22, 2005 18.35 18.50 18.20 18.50 1,165,200 +0.11(+0.60%)
Nov 21, 2005 18.51 18.64 18.32 18.39 713,100 -0.17(-0.92%)
Nov 18, 2005 18.47 18.56 18.17 18.56 1,090,000 +0.09(+0.49%)
Nov 17, 2005 18.34 18.48 18.30 18.47 622,300 +0.21(+1.15%)
Nov 16, 2005 18.10 18.28 18.08 18.26 1,256,300 +0.28(+1.56%)
Nov 15, 2005 18.04 18.22 17.92 17.98 997,000 -0.09(-0.50%)
Nov 14, 2005 18.20 18.32 17.97 18.07 859,100 -0.19(-1.04%)
Nov 11, 2005 18.34 18.35 18.13 18.26 879,000 -0.10(-0.54%)
Nov 10, 2005 18.26 18.37 17.97 18.36 1,233,400 +0.10(+0.55%)
Nov 09, 2005 17.92 18.27 17.89 18.26 951,400 +0.31(+1.73%)
Nov 08, 2005 17.96 18.05 17.81 17.95 1,166,100 -0.02(-0.11%)
Nov 07, 2005 17.98 18.09 17.88 17.97 1,227,600 -0.01(-0.06%)
Nov 04, 2005 18.00 18.05 17.92 17.98 1,077,200 +0.07(+0.39%)
Nov 03, 2005 18.18 18.18 17.85 17.91 1,681,800 -0.27(-1.49%)
Nov 02, 2005 18.05 18.26 17.98 18.18 2,902,200 +0.04(+0.22%)
Nov 01, 2005 18.33 18.33 18.01 18.14 1,512,800 -0.19(-1.04%)
Oct 31, 2005 18.32 18.48 18.16 18.33 1,751,900 +0.08(+0.44%)
Oct 28, 2005 18.06 18.39 18.06 18.25 1,368,700 +0.17(+0.94%)
Oct 27, 2005 18.47 18.50 18.02 18.08 1,193,800 -0.43(-2.32%)
Oct 26, 2005 18.55 18.70 18.33 18.51 1,838,200 -0.04(-0.22%)
Oct 25, 2005 18.41 18.78 18.38 18.55 924,000 -0.04(-0.22%)
Oct 24, 2005 18.42 18.70 18.35 18.59 1,041,000 +0.25(+1.36%)
Oct 21, 2005 18.27 18.39 18.10 18.34 1,311,900 +0.23(+1.27%)
Oct 20, 2005 18.24 18.40 17.90 18.11 1,898,600 -0.12(-0.66%)
Oct 19, 2005 17.88 18.27 17.86 18.23 1,305,300 +0.23(+1.28%)
Oct 18, 2005 18.40 18.49 17.99 18.00 962,800 -0.42(-2.28%)
Oct 17, 2005 18.28 18.44 18.23 18.42 2,330,700 +0.22(+1.21%)
Oct 14, 2005 18.07 18.29 18.02 18.20 2,333,000 +0.14(+0.78%)
Oct 13, 2005 18.24 18.34 17.92 18.06 2,295,800 -0.18(-0.99%)
Oct 12, 2005 18.52 18.68 18.19 18.24 2,301,400 -0.34(-1.83%)
Oct 11, 2005 18.60 18.75 18.50 18.58 1,137,600 +0.00(+0.00%)
Oct 10, 2005 19.00 19.02 18.58 18.58 834,700 -0.47(-2.47%)
Oct 07, 2005 18.65 19.15 18.65 19.05 1,449,500 +0.35(+1.87%)
Oct 06, 2005 19.00 19.05 18.40 18.70 1,656,000 -0.28(-1.48%)
Oct 05, 2005 19.34 19.55 18.98 18.98 1,169,800 -0.41(-2.11%)
Oct 04, 2005 19.55 19.83 19.35 19.39 890,000 -0.21(-1.07%)
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.