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 (%)
May 29, 2015 34.18 34.25 33.95 34.05 2,535,839 -0.08(-0.23%)
May 28, 2015 34.11 34.27 33.96 34.13 2,491,947 +0.03(+0.09%)
May 27, 2015 33.96 34.15 33.93 34.10 2,451,777 +0.11(+0.32%)
May 26, 2015 34.30 34.31 33.80 33.99 4,066,364 -0.47(-1.36%)
May 22, 2015 34.49 34.46 34.46 34.46 1,729,700 -0.05(-0.14%)
May 21, 2015 34.63 34.67 34.33 34.51 2,101,139 -0.11(-0.32%)
May 20, 2015 34.42 34.85 34.29 34.62 3,416,137 +0.25(+0.73%)
May 19, 2015 34.09 34.53 34.02 34.37 4,438,659 +0.21(+0.61%)
May 18, 2015 33.65 34.25 33.61 34.16 3,799,094 +0.41(+1.21%)
May 15, 2015 33.53 33.84 33.46 33.75 4,337,860 +0.27(+0.81%)
May 14, 2015 32.95 33.51 32.95 33.48 4,315,769 +0.63(+1.92%)
May 13, 2015 33.28 33.45 32.71 32.85 3,395,762 -0.36(-1.08%)
May 12, 2015 33.26 33.33 32.95 33.21 3,132,400 -0.21(-0.63%)
May 11, 2015 33.55 33.98 33.36 33.42 2,801,594 -0.20(-0.59%)
May 08, 2015 33.86 34.00 33.41 33.62 2,629,275 +0.14(+0.42%)
May 07, 2015 33.63 33.85 33.41 33.48 3,473,063 -0.03(-0.09%)
May 06, 2015 33.61 33.81 33.12 33.51 2,701,829 -0.14(-0.42%)
May 05, 2015 34.25 34.37 33.57 33.65 3,824,859 -0.71(-2.07%)
May 04, 2015 33.96 34.66 33.95 34.36 3,386,199 +0.40(+1.18%)
May 01, 2015 33.89 34.08 33.56 33.96 3,403,764 +0.05(+0.15%)
Apr 30, 2015 34.34 34.34 33.51 33.91 4,739,871 -0.61(-1.77%)
Apr 29, 2015 34.42 34.57 34.02 34.52 3,585,581 -0.19(-0.55%)
Apr 28, 2015 34.30 34.76 34.18 34.71 1,983,020 +0.30(+0.87%)
Apr 27, 2015 34.97 35.01 34.30 34.41 2,234,878 -0.46(-1.32%)
Apr 24, 2015 34.52 35.09 34.37 34.87 2,172,559 +0.35(+1.01%)
Apr 23, 2015 34.30 34.72 34.25 34.52 2,029,055 +0.21(+0.61%)
Apr 22, 2015 34.38 34.56 34.12 34.31 2,132,249 +0.03(+0.09%)
Apr 21, 2015 34.72 35.09 34.18 34.28 2,518,489 -0.49(-1.41%)
Apr 20, 2015 34.45 35.01 34.43 34.77 2,446,676 +0.40(+1.16%)
Apr 17, 2015 34.34 34.65 34.21 34.37 2,963,694 +0.07(+0.20%)
Apr 16, 2015 34.38 34.42 33.87 34.30 2,339,128 -0.19(-0.55%)
Apr 15, 2015 34.55 34.89 34.41 34.49 1,867,313 +0.02(+0.06%)
Apr 14, 2015 34.28 34.58 34.22 34.47 1,668,365 +0.20(+0.58%)
Apr 13, 2015 34.56 34.66 34.24 34.27 1,881,754 -0.40(-1.15%)
Apr 10, 2015 34.37 34.73 34.24 34.67 1,609,452 +0.35(+1.02%)
Apr 09, 2015 34.43 34.45 34.01 34.32 2,195,422 -0.11(-0.32%)
Apr 08, 2015 34.49 34.55 34.22 34.43 1,761,230 -0.08(-0.23%)
Apr 07, 2015 35.04 35.07 34.47 34.51 2,033,983 -0.54(-1.54%)
Apr 06, 2015 34.85 35.35 34.85 35.05 1,714,696 +0.29(+0.83%)
Apr 02, 2015 34.81 34.76 34.76 34.76 2,558,100 -0.11(-0.32%)
Apr 01, 2015 34.62 34.94 34.30 34.87 1,972,196 +0.06(+0.17%)
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%)
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.