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 (%)
Jun 30, 2005 19.45 19.57 19.35 19.52 1,870,100 +0.11(+0.57%)
Jun 29, 2005 19.40 19.59 19.25 19.41 1,124,200 -0.04(-0.21%)
Jun 28, 2005 19.34 19.58 19.33 19.45 1,406,000 -0.06(-0.31%)
Jun 27, 2005 19.40 19.65 19.28 19.51 1,059,300 +0.07(+0.36%)
Jun 24, 2005 19.58 19.64 19.37 19.44 914,000 -0.14(-0.72%)
Jun 23, 2005 19.42 19.61 19.36 19.58 1,154,000 +0.16(+0.82%)
Jun 22, 2005 19.45 19.49 19.40 19.42 1,258,400 +0.12(+0.62%)
Jun 21, 2005 19.44 19.50 19.30 19.30 1,157,700 -0.20(-1.03%)
Jun 20, 2005 19.47 19.52 19.33 19.50 1,070,700 -0.07(-0.36%)
Jun 17, 2005 19.50 19.61 19.15 19.57 1,546,000 +0.22(+1.14%)
Jun 16, 2005 19.39 19.44 19.10 19.35 1,726,300 -0.01(-0.05%)
Jun 15, 2005 19.46 19.46 19.20 19.36 1,990,800 -0.07(-0.36%)
Jun 14, 2005 19.29 19.46 19.21 19.43 1,042,300 +0.20(+1.04%)
Jun 13, 2005 19.15 19.30 19.06 19.23 1,163,000 +0.07(+0.37%)
Jun 10, 2005 19.28 19.34 19.13 19.16 946,300 -0.16(-0.83%)
Jun 09, 2005 19.19 19.33 19.03 19.32 1,538,100 +0.09(+0.47%)
Jun 08, 2005 18.96 19.23 18.86 19.23 1,878,200 +0.33(+1.75%)
Jun 07, 2005 18.89 19.08 18.83 18.90 1,695,500 +0.08(+0.43%)
Jun 06, 2005 18.82 18.84 18.75 18.82 1,057,800 +0.01(+0.05%)
Jun 03, 2005 18.80 18.90 18.69 18.81 960,500 +0.09(+0.48%)
Jun 02, 2005 18.71 18.75 18.69 18.72 972,800 +0.05(+0.27%)
Jun 01, 2005 18.50 18.78 18.42 18.67 2,073,200 +0.24(+1.30%)
May 31, 2005 18.45 18.54 18.40 18.43 1,625,300 +0.02(+0.11%)
May 27, 2005 18.23 18.47 18.18 18.41 1,708,100 +0.36(+1.99%)
May 26, 2005 18.13 18.21 18.01 18.05 860,400 -0.06(-0.33%)
May 25, 2005 18.03 18.15 17.96 18.11 991,300 +0.08(+0.44%)
May 24, 2005 18.00 18.09 17.92 18.03 857,400 +0.03(+0.17%)
May 23, 2005 18.16 18.16 18.00 18.00 666,100 -0.13(-0.72%)
May 20, 2005 18.10 18.14 18.00 18.13 792,700 +0.04(+0.22%)
May 19, 2005 18.15 18.17 17.99 18.09 805,000 -0.01(-0.06%)
May 18, 2005 18.10 18.25 18.02 18.10 918,700 +0.00(+0.00%)
May 17, 2005 17.86 18.18 17.84 18.10 1,567,600 +0.17(+0.95%)
May 16, 2005 17.92 18.01 17.76 17.93 1,656,000 +0.00(+0.00%)
May 13, 2005 17.82 18.08 17.62 17.93 2,081,100 +0.18(+1.01%)
May 12, 2005 18.00 18.09 17.70 17.75 1,434,000 -0.31(-1.72%)
May 11, 2005 17.86 18.06 17.64 18.06 2,518,000 +0.21(+1.18%)
May 10, 2005 17.37 17.85 17.32 17.85 2,248,700 +0.36(+2.06%)
May 09, 2005 17.36 17.49 17.23 17.49 752,200 +0.19(+1.10%)
May 06, 2005 17.22 17.42 17.11 17.30 1,248,600 +0.19(+1.11%)
May 05, 2005 17.08 17.17 16.94 17.11 1,237,700 -0.02(-0.12%)
May 04, 2005 17.10 17.26 17.10 17.13 967,500 -0.03(-0.17%)
May 03, 2005 17.22 17.29 17.07 17.16 846,600 -0.06(-0.35%)
May 02, 2005 17.19 17.33 17.17 17.22 988,800 +0.04(+0.23%)
Apr 29, 2005 17.14 17.24 17.02 17.18 1,133,400 +0.07(+0.41%)
Apr 28, 2005 17.36 17.39 17.08 17.11 1,169,500 -0.24(-1.38%)
Apr 27, 2005 17.24 17.50 17.10 17.35 1,405,100 -0.07(-0.40%)
Apr 26, 2005 17.65 17.74 17.42 17.42 1,083,400 -0.29(-1.64%)
Apr 25, 2005 17.61 17.71 17.57 17.71 914,800 +0.18(+1.03%)
Apr 22, 2005 17.44 17.64 17.40 17.53 1,127,100 +0.01(+0.06%)
Apr 21, 2005 17.45 17.52 17.30 17.52 1,611,900 +0.31(+1.80%)
Apr 20, 2005 17.28 17.28 17.07 17.21 1,671,000 +0.06(+0.35%)
Apr 19, 2005 17.01 17.15 16.95 17.15 1,120,700 +0.15(+0.88%)
Apr 18, 2005 16.93 17.08 16.83 17.00 1,441,600 +0.07(+0.41%)
Apr 15, 2005 17.08 17.18 16.93 16.93 1,742,400 -0.15(-0.88%)
Apr 14, 2005 17.20 17.27 17.05 17.08 877,400 -0.18(-1.04%)
Apr 13, 2005 17.34 17.40 17.20 17.26 832,300 -0.06(-0.35%)
Apr 12, 2005 17.23 17.39 17.08 17.32 906,400 +0.09(+0.52%)
Apr 11, 2005 17.11 17.24 17.07 17.23 1,137,800 +0.11(+0.64%)
Apr 08, 2005 17.16 17.20 17.03 17.12 1,106,000 -0.04(-0.23%)
Apr 07, 2005 17.20 17.27 17.12 17.16 1,652,200 +0.03(+0.18%)
Apr 06, 2005 17.29 17.30 17.07 17.13 6,795,400 -0.13(-0.75%)
Apr 05, 2005 17.14 17.26 17.07 17.26 957,200 +0.12(+0.70%)
Apr 04, 2005 17.23 17.23 17.02 17.14 1,026,200 -0.09(-0.52%)
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.