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 (%)
Jul 30, 2010 22.02 22.14 21.93 21.99 2,676,693 -0.27(-1.21%)
Jul 29, 2010 22.83 23.02 22.16 22.26 14,865 -0.39(-1.72%)
Jul 28, 2010 22.65 22.79 22.59 22.65 367 -0.10(-0.44%)
Jul 27, 2010 22.75 22.89 22.44 22.75 5,851 +0.29(+1.29%)
Jul 26, 2010 22.18 22.50 22.18 22.46 2,017,568 +0.21(+0.94%)
Jul 23, 2010 22.02 22.30 21.87 22.25 2,861,561 +0.23(+1.04%)
Jul 22, 2010 21.83 22.12 21.83 22.02 9,692 +0.33(+1.52%)
Jul 21, 2010 22.00 22.00 21.55 21.69 1,631,318 -0.29(-1.32%)
Jul 20, 2010 21.98 21.98 21.50 21.98 1,602,702 +0.16(+0.73%)
Jul 19, 2010 21.49 21.90 21.49 21.82 2,151,907 +0.37(+1.72%)
Jul 16, 2010 21.45 21.84 21.41 21.45 2,282,832 -0.36(-1.65%)
Jul 15, 2010 21.63 21.91 21.60 21.81 2,180,329 +0.10(+0.46%)
Jul 14, 2010 21.80 21.82 21.56 21.71 11,790 -0.19(-0.87%)
Jul 13, 2010 21.96 21.96 21.71 21.90 8,461 +0.11(+0.50%)
Jul 12, 2010 21.60 21.82 21.53 21.79 1,131,699 +0.12(+0.55%)
Jul 09, 2010 21.67 21.70 21.49 21.67 1,291,567 +0.07(+0.32%)
Jul 08, 2010 21.39 21.63 21.35 21.60 7,830 +0.23(+1.08%)
Jul 07, 2010 20.95 21.37 20.83 21.37 57,674 +0.41(+1.96%)
Jul 06, 2010 20.86 21.08 20.75 20.96 8,959 +0.25(+1.21%)
Jul 02, 2010 20.71 20.84 20.55 20.71 2,153,870 +0.09(+0.44%)
Jul 01, 2010 20.73 20.73 20.47 20.62 3,894,202 +0.01(+0.05%)
Jun 30, 2010 20.55 20.89 20.52 20.61 6,420 -0.04(-0.19%)
Jun 29, 2010 20.71 20.81 20.53 20.65 9,367 -0.11(-0.53%)
Jun 25, 2010 20.76 20.85 20.55 20.76 2,677,828 +0.02(+0.10%)
Jun 24, 2010 20.60 20.99 20.59 20.74 2,492,508 +0.07(+0.34%)
Jun 23, 2010 20.84 20.90 20.59 20.67 2,465,989 -0.19(-0.91%)
Jun 22, 2010 21.16 21.28 20.80 20.86 9,620 -0.63(-2.93%)
Jun 21, 2010 21.74 21.75 21.41 21.49 2,101,460 -0.08(-0.37%)
Jun 18, 2010 21.57 21.68 21.38 21.57 3,386,491 +0.11(+0.51%)
Jun 17, 2010 21.30 21.47 21.15 21.46 2,168,799 +0.29(+1.37%)
Jun 16, 2010 20.95 21.27 20.87 21.17 1,549,398 +0.11(+0.52%)
Jun 15, 2010 20.76 21.06 20.74 21.06 19,423 +0.48(+2.33%)
Jun 14, 2010 20.70 20.85 20.58 20.58 1,993,031 +0.02(+0.10%)
Jun 11, 2010 20.37 20.56 20.28 20.56 1,550,071 +0.01(+0.05%)
Jun 10, 2010 20.43 20.56 20.31 20.55 24,431 +0.40(+1.99%)
Jun 09, 2010 20.47 20.47 20.10 20.15 2,667,200 -0.23(-1.13%)
Jun 08, 2010 20.12 20.38 20.03 20.38 36,960 +0.26(+1.29%)
Jun 07, 2010 20.23 20.43 20.11 20.12 2,927,526 -0.06(-0.30%)
Jun 04, 2010 20.18 20.54 20.06 20.18 3,340,862 -0.53(-2.56%)
Jun 03, 2010 20.52 20.76 20.52 20.71 2,027,729 +0.17(+0.83%)
Jun 02, 2010 20.17 20.56 20.13 20.54 25,609 +0.40(+1.99%)
Jun 01, 2010 20.31 20.52 20.14 20.14 1,921,846 -0.35(-1.71%)
May 28, 2010 20.49 20.68 20.43 20.49 3,474,784 -0.04(-0.19%)
May 27, 2010 20.54 20.57 20.35 20.53 2,324,648 +0.26(+1.28%)
May 26, 2010 20.45 20.51 20.19 20.27 100 -0.03(-0.15%)
May 25, 2010 20.11 20.32 19.81 20.30 6,651 -0.18(-0.88%)
May 24, 2010 20.62 20.75 20.43 20.48 2,389,507 -0.19(-0.92%)
May 21, 2010 20.44 20.75 20.26 20.67 5,656,855 +0.06(+0.29%)
May 20, 2010 20.90 21.07 20.60 20.61 6,029,561 -0.66(-3.10%)
May 19, 2010 21.17 21.39 21.10 21.27 5,634,779 -0.03(-0.14%)
May 18, 2010 21.53 21.68 21.25 21.30 21,205 -0.16(-0.75%)
May 17, 2010 21.29 21.55 21.02 21.46 3,045,962 +0.19(+0.89%)
May 14, 2010 21.27 21.46 21.13 21.27 2,911,643 -0.16(-0.75%)
May 13, 2010 21.57 21.70 21.38 21.43 1,875,252 -0.12(-0.56%)
May 12, 2010 21.54 21.64 21.41 21.55 2,996,832 -0.02(-0.09%)
May 11, 2010 21.53 21.79 21.48 21.57 8,631 +0.09(+0.42%)
May 10, 2010 21.15 21.49 21.15 21.48 3,869,431 +0.61(+2.92%)
May 07, 2010 21.01 21.23 20.67 20.87 4,368,174 -0.23(-1.09%)
May 06, 2010 21.10 21.75 20.07 21.10 100 -0.77(-3.52%)
May 05, 2010 21.95 21.98 21.65 21.87 2,635,494 +0.13(+0.60%)
May 04, 2010 21.83 22.00 21.68 21.74 2,380,462 -0.36(-1.63%)
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.