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 (%)
Mar 30, 2012 26.44 26.54 26.34 26.47 2,318,510 +0.09(+0.34%)
Mar 29, 2012 26.19 26.39 25.98 26.38 2,177,122 +0.09(+0.34%)
Mar 28, 2012 26.38 26.57 26.14 26.29 1,834,064 -0.18(-0.68%)
Mar 27, 2012 26.39 26.53 26.35 26.47 1,572,848 +0.10(+0.38%)
Mar 26, 2012 26.36 26.48 26.16 26.37 2,121,429 +0.19(+0.73%)
Mar 23, 2012 26.22 26.26 26.14 26.18 1,479,340 -0.08(-0.30%)
Mar 22, 2012 26.16 26.28 26.01 26.26 1,685,644 -0.01(-0.04%)
Mar 21, 2012 26.25 26.45 26.20 26.27 1,733,011 -0.04(-0.15%)
Mar 20, 2012 25.98 26.31 25.92 26.31 2,559,255 +0.08(+0.30%)
Mar 19, 2012 26.31 26.49 26.21 26.23 3,290,847 -0.17(-0.64%)
Mar 16, 2012 26.31 26.53 26.11 26.40 5,717,336 +0.01(+0.04%)
Mar 15, 2012 26.54 26.71 26.36 26.39 4,243,829 -0.23(-0.86%)
Mar 14, 2012 27.16 27.25 26.62 26.62 2,773,822 -0.51(-1.88%)
Mar 13, 2012 27.04 27.19 26.95 27.13 1,919,867 +0.09(+0.33%)
Mar 12, 2012 26.75 27.18 26.68 27.04 8,132,976 +0.35(+1.31%)
Mar 09, 2012 26.55 26.74 26.42 26.69 7,218,503 +0.18(+0.68%)
Mar 08, 2012 26.43 26.56 26.37 26.51 6,043,436 +0.16(+0.61%)
Mar 07, 2012 26.24 26.36 26.09 26.35 1,560,694 +0.10(+0.38%)
Mar 06, 2012 26.30 26.36 26.10 26.25 2,112,055 -0.19(-0.72%)
Mar 05, 2012 26.23 26.51 26.09 26.44 1,921,243 +0.12(+0.46%)
Mar 02, 2012 26.36 26.44 26.18 26.32 1,761,999 -0.07(-0.27%)
Mar 01, 2012 26.48 26.58 26.27 26.39 1,566,402 -0.10(-0.38%)
Feb 29, 2012 26.48 26.57 26.28 26.49 2,469,814 +0.08(+0.30%)
Feb 28, 2012 26.57 26.65 26.25 26.41 2,049,739 -0.12(-0.45%)
Feb 27, 2012 26.38 26.61 26.38 26.53 4,392,262 +0.05(+0.19%)
Feb 24, 2012 26.48 26.61 26.36 26.48 1,801,222 +0.00(+0.00%)
Feb 23, 2012 26.47 26.62 26.31 26.48 1,477,206 +0.00(+0.00%)
Feb 22, 2012 26.46 26.63 26.37 26.48 2,093,841 +0.05(+0.19%)
Feb 21, 2012 26.43 26.53 26.33 26.43 1,784,560 +0.07(+0.27%)
Feb 17, 2012 26.48 26.50 26.28 26.36 2,408,496 +0.01(+0.04%)
Feb 16, 2012 26.28 26.60 26.25 26.35 2,018,485 +0.13(+0.50%)
Feb 15, 2012 26.39 26.43 26.14 26.22 2,052,946 -0.18(-0.68%)
Feb 14, 2012 26.42 26.47 26.13 26.40 1,848,291 -0.04(-0.15%)
Feb 13, 2012 26.56 26.64 26.44 26.44 1,713,251 -0.06(-0.23%)
Feb 10, 2012 26.43 26.53 26.31 26.50 1,649,611 -0.07(-0.26%)
Feb 09, 2012 26.58 26.64 26.38 26.57 1,712,034 -0.01(-0.04%)
Feb 08, 2012 26.62 26.64 26.42 26.58 2,539,892 +0.02(+0.08%)
Feb 07, 2012 26.32 26.64 26.13 26.56 1,996,822 +0.15(+0.57%)
Feb 06, 2012 26.46 26.53 26.33 26.41 1,817,067 -0.11(-0.41%)
Feb 03, 2012 26.53 26.63 26.32 26.52 2,500,566 +0.17(+0.65%)
Feb 02, 2012 26.55 26.78 26.17 26.35 6,171,086 -0.25(-0.94%)
Feb 01, 2012 26.72 26.81 26.55 26.60 3,840,039 +0.00(+0.00%)
Jan 31, 2012 26.68 26.80 26.46 26.60 3,794,028 +0.05(+0.19%)
Jan 30, 2012 26.85 26.92 26.45 26.55 4,174,640 -0.43(-1.59%)
Jan 27, 2012 27.35 27.35 26.97 26.98 2,856,099 -0.43(-1.57%)
Jan 26, 2012 27.29 27.60 27.22 27.41 4,783,833 +0.33(+1.22%)
Jan 25, 2012 26.39 27.12 26.29 27.08 4,110,678 +0.56(+2.11%)
Jan 24, 2012 26.50 26.52 26.40 26.52 1,621,033 -0.08(-0.30%)
Jan 23, 2012 26.60 26.77 26.53 26.60 2,988,258 +0.00(+0.00%)
Jan 20, 2012 26.67 26.71 26.53 26.60 4,325,695 +0.01(+0.04%)
Jan 19, 2012 26.80 26.80 26.55 26.59 2,522,751 -0.23(-0.86%)
Jan 18, 2012 26.74 26.85 26.60 26.82 2,196,976 +0.12(+0.45%)
Jan 17, 2012 26.89 27.08 26.57 26.70 3,647,500 -0.05(-0.19%)
Jan 13, 2012 26.16 26.76 26.16 26.75 3,162,315 +0.06(+0.22%)
Jan 12, 2012 27.09 27.18 26.65 26.69 3,881,005 -0.40(-1.48%)
Jan 11, 2012 27.34 27.48 27.08 27.09 2,688,290 -0.35(-1.28%)
Jan 10, 2012 27.49 27.59 27.35 27.44 2,602,419 +0.22(+0.81%)
Jan 09, 2012 27.20 27.26 27.04 27.22 1,396,881 +0.02(+0.07%)
Jan 06, 2012 27.28 27.28 27.10 27.20 1,454,491 -0.08(-0.29%)
Jan 05, 2012 27.13 27.35 26.97 27.28 2,125,090 +0.12(+0.44%)
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.