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 31, 2013 28.00 27.94 27.94 27.94 1,752,800 +0.02(+0.07%)
Dec 30, 2013 27.88 28.09 27.82 27.92 1,867,094 +0.06(+0.22%)
Dec 27, 2013 27.89 28.06 27.77 27.86 2,235,298 +0.03(+0.11%)
Dec 26, 2013 27.98 28.07 27.73 27.83 1,837,766 -0.15(-0.54%)
Dec 24, 2013 27.90 28.02 27.72 27.98 1,457,368 -0.16(-0.57%)
Dec 23, 2013 28.39 28.47 28.13 28.14 2,621,537 -0.07(-0.25%)
Dec 20, 2013 28.23 28.53 28.16 28.21 8,058,364 +0.06(+0.21%)
Dec 19, 2013 28.30 28.32 27.86 28.15 3,457,153 -0.23(-0.81%)
Dec 18, 2013 27.87 28.40 27.60 28.38 5,701,703 +0.51(+1.83%)
Dec 17, 2013 28.01 28.05 27.82 27.87 3,613,149 -0.12(-0.43%)
Dec 16, 2013 27.80 28.28 27.78 27.99 4,958,825 +0.25(+0.90%)
Dec 13, 2013 27.80 27.95 27.61 27.74 4,139,054 -0.04(-0.14%)
Dec 12, 2013 27.64 27.94 27.56 27.78 3,650,731 +0.18(+0.65%)
Dec 11, 2013 27.91 28.02 27.55 27.60 3,788,353 -0.30(-1.08%)
Dec 10, 2013 28.20 28.24 27.77 27.90 4,315,006 -0.28(-0.99%)
Dec 09, 2013 28.44 28.54 28.07 28.18 4,420,833 -0.27(-0.95%)
Dec 06, 2013 28.19 28.56 28.15 28.45 4,334,039 +0.40(+1.43%)
Dec 05, 2013 28.00 28.16 27.87 28.05 5,641,469 +0.07(+0.25%)
Dec 04, 2013 27.76 28.05 27.67 27.98 7,294,508 +0.10(+0.36%)
Dec 03, 2013 27.55 27.89 27.51 27.88 7,809,268 -0.04(-0.14%)
Dec 02, 2013 28.09 28.14 27.76 27.92 4,129,774 -0.10(-0.36%)
Nov 29, 2013 28.05 28.26 27.97 28.02 1,719,596 -0.03(-0.11%)
Nov 27, 2013 28.17 28.19 28.02 28.05 3,885,466 -0.05(-0.18%)
Nov 26, 2013 28.17 28.19 27.91 28.10 5,521,551 -0.11(-0.39%)
Nov 25, 2013 28.39 28.46 28.18 28.21 4,379,411 -0.14(-0.49%)
Nov 22, 2013 28.14 28.41 28.13 28.35 3,876,501 +0.15(+0.53%)
Nov 21, 2013 28.20 28.37 28.03 28.20 3,950,639 +0.10(+0.36%)
Nov 20, 2013 28.56 28.57 28.07 28.10 5,832,397 -0.39(-1.37%)
Nov 19, 2013 28.64 28.68 28.45 28.49 3,314,917 -0.13(-0.45%)
Nov 18, 2013 28.64 28.70 28.49 28.62 3,368,033 +0.02(+0.07%)
Nov 15, 2013 28.46 28.75 28.46 28.60 4,316,660 +0.01(+0.03%)
Nov 14, 2013 28.50 28.73 28.45 28.59 3,515,008 +0.08(+0.28%)
Nov 13, 2013 28.14 28.52 28.04 28.51 2,292,190 +0.14(+0.49%)
Nov 12, 2013 28.50 28.65 28.23 28.37 2,737,174 -0.23(-0.80%)
Nov 11, 2013 28.48 28.75 28.39 28.60 1,481,241 +0.08(+0.28%)
Nov 08, 2013 28.53 28.55 27.96 28.52 2,787,277 -0.11(-0.38%)
Nov 07, 2013 29.10 29.10 28.60 28.63 2,546,570 -0.32(-1.11%)
Nov 06, 2013 28.85 28.95 28.70 28.95 3,025,896 +0.23(+0.80%)
Nov 05, 2013 28.89 29.09 28.72 28.72 3,005,391 -0.26(-0.90%)
Nov 04, 2013 29.00 29.05 28.73 28.98 1,634,586 +0.06(+0.21%)
Nov 01, 2013 28.95 29.12 28.79 28.92 2,164,066 +0.06(+0.21%)
Oct 31, 2013 28.92 29.05 28.49 28.86 3,094,927 -0.04(-0.14%)
Oct 30, 2013 29.21 29.40 28.86 28.90 2,927,164 -0.24(-0.82%)
Oct 29, 2013 29.16 29.23 29.03 29.14 2,412,877 +0.06(+0.21%)
Oct 28, 2013 29.12 29.32 29.04 29.08 2,971,816 -0.02(-0.07%)
Oct 25, 2013 29.01 29.13 28.69 29.10 2,552,743 +0.22(+0.76%)
Oct 24, 2013 29.33 29.35 28.66 28.88 3,235,410 -0.19(-0.65%)
Oct 23, 2013 29.05 29.34 28.87 29.07 3,900,742 +0.00(+0.00%)
Oct 22, 2013 28.59 29.19 28.57 29.07 3,337,988 +0.50(+1.75%)
Oct 21, 2013 28.65 28.70 28.43 28.57 2,338,127 -0.03(-0.10%)
Oct 18, 2013 28.48 28.74 28.38 28.60 3,653,565 +0.11(+0.39%)
Oct 17, 2013 27.94 28.55 27.76 28.49 2,077,552 +0.48(+1.71%)
Oct 16, 2013 27.79 28.02 27.74 28.01 2,183,603 +0.32(+1.16%)
Oct 15, 2013 27.90 27.97 27.63 27.69 1,993,433 -0.35(-1.25%)
Oct 14, 2013 28.15 28.19 27.67 28.04 2,098,215 -0.23(-0.81%)
Oct 11, 2013 28.06 28.30 28.01 28.27 1,737,691 +0.12(+0.43%)
Oct 10, 2013 27.93 28.20 27.54 28.15 2,434,279 +0.38(+1.37%)
Oct 09, 2013 27.61 28.07 27.55 27.77 3,293,385 +0.19(+0.69%)
Oct 08, 2013 27.23 27.76 27.17 27.58 4,724,249 +0.41(+1.51%)
Oct 07, 2013 27.16 27.45 27.14 27.17 1,337,613 -0.13(-0.48%)
Oct 04, 2013 27.32 27.43 27.23 27.30 1,063,499 +0.04(+0.15%)
Oct 03, 2013 27.62 27.65 27.20 27.26 3,251,595 -0.50(-1.80%)
Oct 02, 2013 27.71 27.76 27.45 27.76 2,656,875 -0.03(-0.11%)
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.