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 (%)
Sep 30, 2009 19.55 19.58 19.12 19.24 4,339,429 -0.32(-1.64%)
Sep 29, 2009 19.67 19.68 19.42 19.56 2,476,940 -0.10(-0.51%)
Sep 28, 2009 19.54 19.73 19.51 19.66 1,462,680 +0.15(+0.77%)
Sep 25, 2009 19.56 19.72 19.51 19.51 2,311,757 -0.08(-0.41%)
Sep 24, 2009 19.60 19.64 19.45 19.59 3,702,150 +0.09(+0.46%)
Sep 23, 2009 19.58 19.80 19.47 19.50 2,984,619 -0.07(-0.36%)
Sep 22, 2009 19.82 19.98 19.48 19.57 3,218,700 -0.47(-2.35%)
Sep 21, 2009 20.00 20.17 19.81 20.04 2,291,643 +0.02(+0.10%)
Sep 18, 2009 20.17 20.25 20.02 20.02 4,104,491 -0.13(-0.65%)
Sep 17, 2009 20.21 20.29 20.05 20.15 3,294,508 +0.25(+1.26%)
Sep 16, 2009 20.06 20.29 19.80 19.90 2,627,932 -0.05(-0.25%)
Sep 15, 2009 19.72 19.96 19.60 19.95 2,659,084 +0.31(+1.58%)
Sep 14, 2009 19.45 19.67 19.43 19.64 1,880,352 +0.17(+0.87%)
Sep 11, 2009 19.52 19.58 19.38 19.47 1,635,335 +0.01(+0.05%)
Sep 10, 2009 19.50 19.50 19.31 19.46 1,700,714 +0.04(+0.21%)
Sep 09, 2009 19.40 19.61 19.36 19.42 2,666,074 -0.12(-0.61%)
Sep 08, 2009 19.73 19.75 19.42 19.54 2,417,847 -0.07(-0.36%)
Sep 04, 2009 19.59 19.66 19.49 19.61 1,336,643 +0.00(+0.00%)
Sep 03, 2009 19.55 19.63 19.40 19.61 2,234,324 +0.10(+0.51%)
Sep 02, 2009 19.65 19.65 19.40 19.51 2,862,498 -0.17(-0.86%)
Sep 01, 2009 19.72 19.93 19.58 19.68 2,259,515 -0.07(-0.35%)
Aug 31, 2009 19.80 19.91 19.72 19.75 2,129,649 -0.14(-0.70%)
Aug 28, 2009 20.00 20.01 19.77 19.89 1,460,121 -0.03(-0.15%)
Aug 27, 2009 19.82 20.02 19.81 19.92 1,787,519 -0.03(-0.15%)
Aug 26, 2009 19.78 20.00 19.70 19.95 2,545,456 +0.11(+0.55%)
Aug 25, 2009 19.95 20.00 19.79 19.84 2,208,317 -0.07(-0.35%)
Aug 24, 2009 19.88 19.95 19.77 19.91 1,780,223 +0.04(+0.20%)
Aug 21, 2009 19.61 19.91 19.58 19.87 3,408,594 +0.35(+1.79%)
Aug 20, 2009 19.35 19.53 19.26 19.52 2,613,593 +0.13(+0.67%)
Aug 19, 2009 19.20 19.49 19.16 19.39 3,133,296 +0.09(+0.47%)
Aug 18, 2009 19.42 19.45 19.21 19.30 3,465,392 -0.11(-0.57%)
Aug 17, 2009 19.47 19.62 19.34 19.41 2,965,318 -0.25(-1.27%)
Aug 14, 2009 19.73 19.84 19.52 19.66 3,491,495 -0.17(-0.86%)
Aug 13, 2009 19.92 19.92 19.54 19.83 3,032,804 -0.06(-0.30%)
Aug 12, 2009 19.83 20.04 19.73 19.89 3,425,049 +0.05(+0.25%)
Aug 11, 2009 19.72 19.94 19.67 19.84 1,683,958 -0.01(-0.05%)
Aug 10, 2009 19.69 19.85 19.49 19.85 1,416,374 +0.08(+0.40%)
Aug 07, 2009 19.80 19.89 19.50 19.77 1,457,812 +0.11(+0.56%)
Aug 06, 2009 19.59 19.69 19.43 19.66 1,485,367 +0.12(+0.61%)
Aug 05, 2009 19.76 19.81 19.42 19.54 1,917,438 -0.19(-0.96%)
Aug 04, 2009 19.66 19.78 19.61 19.73 2,499,638 +0.02(+0.10%)
Aug 03, 2009 20.06 20.06 19.58 19.71 4,157,142 -0.23(-1.15%)
Jul 31, 2009 20.10 20.19 19.84 19.94 2,752,860 -0.16(-0.80%)
Jul 30, 2009 20.00 20.15 19.82 20.10 2,526,072 +0.21(+1.06%)
Jul 29, 2009 19.57 19.93 19.46 19.89 3,622,695 +0.23(+1.17%)
Jul 28, 2009 19.70 19.74 19.54 19.66 3,097,240 -0.10(-0.51%)
Jul 27, 2009 19.68 19.81 19.65 19.76 1,860,281 +0.01(+0.05%)
Jul 24, 2009 19.47 19.84 19.39 19.75 1,430 +0.23(+1.18%)
Jul 23, 2009 18.99 19.64 18.99 19.52 2,398,986 +0.51(+2.68%)
Jul 22, 2009 18.92 19.17 18.90 19.01 1,819,175 -0.01(-0.05%)
Jul 21, 2009 18.92 19.02 18.78 19.02 2,808,433 +0.16(+0.85%)
Jul 20, 2009 18.91 19.00 18.67 18.86 2,208,144 +0.07(+0.37%)
Jul 17, 2009 18.88 18.95 18.64 18.79 2,552,643 -0.15(-0.79%)
Jul 16, 2009 18.88 19.00 18.65 18.94 1,779,563 -0.03(-0.16%)
Jul 15, 2009 18.77 18.97 18.66 18.97 3,755,510 +0.31(+1.66%)
Jul 14, 2009 18.44 18.66 18.33 18.66 2,602,351 +0.22(+1.19%)
Jul 13, 2009 18.13 18.46 18.12 18.44 2,195,400 +0.35(+1.93%)
Jul 10, 2009 18.04 18.16 17.90 18.09 2,362,850 -0.02(-0.11%)
Jul 09, 2009 18.13 18.27 17.93 18.11 1,960,359 +0.01(+0.06%)
Jul 08, 2009 18.26 18.41 17.96 18.10 2,292,505 -0.07(-0.39%)
Jul 07, 2009 18.56 18.56 18.14 18.17 1,910,347 -0.38(-2.05%)
Jul 06, 2009 18.20 18.61 18.14 18.55 2,183,834 +0.24(+1.31%)
Jul 02, 2009 18.62 18.62 17.44 18.31 2,480,787 -0.47(-2.50%)
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.