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 31, 2015 34.68 34.93 34.49 34.81 4,321,537 +0.07(+0.20%)
Mar 30, 2015 34.45 34.91 34.34 34.74 2,879,041 +0.35(+1.02%)
Mar 27, 2015 34.32 34.45 33.93 34.39 5,961,978 +0.09(+0.26%)
Mar 26, 2015 34.44 34.66 34.01 34.30 3,747,687 -0.12(-0.35%)
Mar 25, 2015 35.05 35.06 34.41 34.42 3,633,466 -0.29(-0.84%)
Mar 24, 2015 35.28 35.39 34.60 34.71 4,964,090 -0.29(-0.83%)
Mar 23, 2015 34.77 35.13 34.77 35.00 2,746,584 +0.22(+0.63%)
Mar 20, 2015 34.67 34.91 34.45 34.78 5,561,511 +0.30(+0.87%)
Mar 19, 2015 34.86 35.22 34.43 34.48 3,405,814 -0.48(-1.37%)
Mar 18, 2015 34.16 35.12 34.04 34.96 4,264,604 +0.83(+2.43%)
Mar 17, 2015 34.16 34.41 34.02 34.13 2,415,373 -0.09(-0.26%)
Mar 16, 2015 33.94 34.52 33.94 34.22 3,308,481 +0.48(+1.42%)
Mar 13, 2015 34.10 34.16 33.41 33.74 3,921,736 -0.71(-2.06%)
Mar 12, 2015 34.03 34.60 33.99 34.45 2,536,894 +0.60(+1.77%)
Mar 11, 2015 34.12 34.31 33.79 33.85 3,392,791 -0.31(-0.91%)
Mar 10, 2015 33.97 34.59 33.95 34.16 4,259,064 +0.08(+0.23%)
Mar 09, 2015 33.82 34.27 33.61 34.08 5,106,510 +0.43(+1.28%)
Mar 06, 2015 34.41 34.51 33.45 33.65 5,799,467 -1.28(-3.66%)
Mar 05, 2015 34.87 35.05 34.63 34.93 3,362,059 +0.35(+1.01%)
Mar 04, 2015 34.49 34.61 34.69 34.58 2,383,467 -0.11(-0.32%)
Mar 03, 2015 34.43 34.70 34.18 34.69 3,546,690 +0.28(+0.81%)
Mar 02, 2015 35.25 35.29 34.21 34.41 3,735,811 -0.87(-2.47%)
Feb 27, 2015 35.38 35.42 35.13 35.28 2,398,214 -0.14(-0.40%)
Feb 26, 2015 35.66 35.76 35.31 35.42 2,557,706 -0.20(-0.56%)
Feb 25, 2015 36.40 36.43 35.52 35.62 2,637,661 -0.73(-2.01%)
Feb 24, 2015 36.35 36.56 36.11 36.35 3,374,356 -0.03(-0.08%)
Feb 23, 2015 36.04 36.40 35.96 36.38 3,245,578 +0.46(+1.28%)
Feb 20, 2015 36.21 36.31 35.47 35.92 3,242,308 -0.30(-0.83%)
Feb 19, 2015 36.37 36.39 36.04 36.22 5,010,581 -0.08(-0.22%)
Feb 18, 2015 35.24 36.37 35.12 36.30 4,253,962 +1.11(+3.15%)
Feb 17, 2015 34.83 35.44 34.61 35.19 8,705,383 +0.19(+0.54%)
Feb 13, 2015 35.39 35.00 35.00 35.00 5,590,900 -0.53(-1.49%)
Feb 12, 2015 35.58 35.71 35.34 35.53 4,162,012 -0.02(-0.06%)
Feb 11, 2015 36.04 36.07 35.41 35.55 3,636,919 -0.70(-1.93%)
Feb 10, 2015 35.39 36.34 35.33 36.25 5,768,557 +0.91(+2.57%)
Feb 09, 2015 35.78 35.96 35.22 35.34 3,545,653 -0.37(-1.04%)
Feb 06, 2015 37.30 37.33 35.53 35.71 5,278,530 -1.85(-4.93%)
Feb 05, 2015 37.25 37.61 37.11 37.56 1,954,407 +0.36(+0.97%)
Feb 04, 2015 37.53 37.70 37.09 37.20 3,178,787 -0.44(-1.17%)
Feb 03, 2015 37.48 37.67 37.26 37.64 3,616,363 +0.07(+0.19%)
Feb 02, 2015 37.56 37.84 37.11 37.57 4,280,597 +0.04(+0.11%)
Jan 30, 2015 37.87 38.34 37.51 37.53 3,869,381 -0.58(-1.52%)
Jan 29, 2015 37.56 38.13 37.25 38.11 2,856,374 +0.66(+1.76%)
Jan 28, 2015 37.73 38.17 37.31 37.45 2,561,369 -0.28(-0.74%)
Jan 27, 2015 37.61 37.94 37.50 37.73 1,584,284 +0.07(+0.19%)
Jan 26, 2015 37.63 37.67 37.33 37.66 1,380,609 -0.10(-0.26%)
Jan 23, 2015 37.65 37.89 37.43 37.76 2,021,921 +0.24(+0.64%)
Jan 22, 2015 37.70 37.76 37.17 37.52 1,692,496 -0.06(-0.16%)
Jan 21, 2015 37.17 37.64 36.90 37.58 2,213,393 +0.31(+0.83%)
Jan 20, 2015 37.14 37.30 36.85 37.27 2,872,801 +0.25(+0.68%)
Jan 16, 2015 36.84 37.05 36.60 37.02 2,673,726 +0.23(+0.63%)
Jan 15, 2015 36.54 36.93 36.36 36.79 2,701,327 +0.32(+0.88%)
Jan 14, 2015 35.99 36.52 35.89 36.47 2,633,267 +0.32(+0.89%)
Jan 13, 2015 36.07 36.63 35.92 36.15 2,612,770 +0.29(+0.81%)
Jan 12, 2015 36.21 36.32 35.65 35.86 2,734,295 -0.32(-0.88%)
Jan 09, 2015 36.48 36.60 36.00 36.18 2,328,171 -0.45(-1.23%)
Jan 08, 2015 36.47 36.74 36.36 36.63 2,516,764 +0.42(+1.16%)
Jan 07, 2015 35.98 36.34 35.81 36.21 2,833,699 +0.31(+0.86%)
Jan 06, 2015 35.86 36.50 35.73 35.90 4,749,648 +0.19(+0.53%)
Jan 05, 2015 36.03 36.18 35.62 35.71 3,107,187 -0.41(-1.14%)
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.