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 31, 2006 20.10 20.14 19.90 20.04 3,288,800 -0.13(-0.64%)
Jul 28, 2006 20.05 20.22 19.99 20.17 1,703,900 +0.17(+0.85%)
Jul 27, 2006 20.30 20.37 19.99 20.00 985,500 -0.26(-1.28%)
Jul 26, 2006 19.99 20.28 19.96 20.26 1,979,700 +0.22(+1.10%)
Jul 25, 2006 19.95 20.09 19.87 20.04 1,216,300 +0.01(+0.05%)
Jul 24, 2006 19.78 20.20 19.78 20.03 2,215,200 +0.25(+1.26%)
Jul 21, 2006 19.88 19.92 19.72 19.78 1,455,600 +0.04(+0.20%)
Jul 20, 2006 19.55 19.75 19.46 19.74 968,800 +0.21(+1.08%)
Jul 19, 2006 19.38 19.66 19.35 19.53 990,200 +0.20(+1.03%)
Jul 18, 2006 19.30 19.46 19.22 19.33 1,086,900 +0.00(+0.00%)
Jul 17, 2006 19.23 19.39 19.19 19.33 825,500 +0.10(+0.52%)
Jul 14, 2006 19.23 19.33 19.03 19.23 832,100 -0.04(-0.21%)
Jul 13, 2006 19.32 19.57 19.21 19.27 1,295,300 -0.05(-0.26%)
Jul 12, 2006 19.45 19.57 19.29 19.32 1,068,600 -0.13(-0.67%)
Jul 11, 2006 19.40 19.50 19.24 19.45 958,700 +0.01(+0.05%)
Jul 10, 2006 19.39 19.50 19.33 19.44 660,000 +0.07(+0.36%)
Jul 07, 2006 19.08 19.40 19.03 19.37 1,268,300 +0.29(+1.52%)
Jul 06, 2006 19.24 19.26 18.96 19.08 629,200 -0.18(-0.93%)
Jul 05, 2006 19.20 19.33 19.14 19.26 870,700 +0.00(+0.00%)
Jul 03, 2006 19.18 19.29 19.09 19.26 316,800 +0.08(+0.42%)
Jun 30, 2006 19.19 19.28 19.05 19.18 968,800 +0.03(+0.16%)
Jun 29, 2006 19.00 19.23 18.95 19.15 1,880,400 +0.17(+0.90%)
Jun 28, 2006 18.79 19.05 18.74 18.98 1,334,700 +0.27(+1.44%)
Jun 27, 2006 18.94 19.05 18.67 18.71 1,086,800 -0.46(-2.40%)
Jun 26, 2006 18.93 19.19 18.92 19.17 997,100 +0.31(+1.64%)
Jun 23, 2006 18.78 19.10 18.75 18.86 714,700 +0.03(+0.16%)
Jun 22, 2006 18.96 19.02 18.73 18.83 1,269,600 -0.18(-0.95%)
Jun 21, 2006 19.12 19.25 18.96 19.01 1,054,600 -0.12(-0.63%)
Jun 20, 2006 19.14 19.29 19.03 19.13 1,161,700 -0.02(-0.10%)
Jun 19, 2006 19.31 19.31 18.87 19.15 1,306,300 -0.07(-0.36%)
Jun 16, 2006 19.10 19.25 19.03 19.22 1,316,800 +0.04(+0.21%)
Jun 15, 2006 19.04 19.24 18.91 19.18 1,067,500 +0.22(+1.16%)
Jun 14, 2006 19.12 19.20 18.83 18.96 1,468,300 -0.25(-1.30%)
Jun 13, 2006 19.29 19.44 19.11 19.21 2,115,400 -0.08(-0.41%)
Jun 12, 2006 19.61 19.65 19.20 19.29 1,663,800 -0.26(-1.33%)
Jun 09, 2006 19.35 19.76 19.22 19.55 2,245,400 +0.16(+0.83%)
Jun 08, 2006 18.92 19.40 18.80 19.39 3,649,000 +0.47(+2.48%)
Jun 07, 2006 18.84 19.00 18.74 18.92 1,174,800 +0.07(+0.37%)
Jun 06, 2006 18.89 18.90 18.58 18.85 1,185,100 +0.04(+0.21%)
Jun 05, 2006 18.90 18.95 18.79 18.81 842,800 -0.20(-1.05%)
Jun 02, 2006 18.94 19.06 18.80 19.01 1,049,000 +0.06(+0.32%)
Jun 01, 2006 18.74 18.96 18.67 18.95 779,700 +0.18(+0.96%)
May 31, 2006 18.53 18.94 18.53 18.77 1,620,100 +0.25(+1.35%)
May 30, 2006 18.60 18.72 18.51 18.52 1,022,600 -0.07(-0.38%)
May 26, 2006 18.66 18.66 18.47 18.59 535,600 -0.01(-0.05%)
May 25, 2006 18.49 18.64 18.42 18.60 663,500 +0.19(+1.03%)
May 24, 2006 18.24 18.48 18.10 18.41 1,302,200 +0.19(+1.04%)
May 23, 2006 18.51 18.57 18.21 18.22 1,027,500 -0.24(-1.30%)
May 22, 2006 18.26 18.66 18.21 18.46 1,129,100 +0.21(+1.15%)
May 19, 2006 18.15 18.43 18.12 18.25 1,390,800 +0.13(+0.72%)
May 18, 2006 18.20 18.35 18.12 18.12 877,400 -0.08(-0.44%)
May 17, 2006 18.43 18.47 18.10 18.20 1,049,500 -0.39(-2.10%)
May 16, 2006 18.70 18.75 18.50 18.59 879,000 -0.06(-0.32%)
May 15, 2006 18.43 18.71 18.40 18.65 1,202,500 +0.25(+1.36%)
May 12, 2006 18.73 18.73 18.40 18.40 791,500 -0.33(-1.76%)
May 11, 2006 18.95 18.95 18.65 18.73 787,300 -0.22(-1.16%)
May 10, 2006 18.83 18.98 18.79 18.95 1,147,700 +0.12(+0.64%)
May 09, 2006 18.92 18.94 18.76 18.83 680,900 -0.12(-0.63%)
May 08, 2006 19.15 19.18 18.91 18.95 946,300 -0.10(-0.52%)
May 05, 2006 18.90 19.10 18.89 19.05 1,481,200 +0.31(+1.65%)
May 04, 2006 18.50 18.81 18.39 18.74 1,466,800 +0.23(+1.24%)
May 03, 2006 18.37 18.54 18.25 18.51 1,507,300 +0.13(+0.71%)
May 02, 2006 18.40 18.53 18.31 18.38 1,083,100 -0.01(-0.05%)
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.