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 (%)
Feb 28, 2006 18.85 18.80 18.49 18.56 2,218,400 -0.29(-1.54%)
Feb 27, 2006 19.00 19.03 18.73 18.85 2,090,200 -0.18(-0.95%)
Feb 24, 2006 19.03 19.05 18.94 19.03 1,258,400 +0.08(+0.42%)
Feb 23, 2006 19.18 19.20 18.86 18.95 1,238,100 -0.22(-1.15%)
Feb 22, 2006 19.03 19.20 18.99 19.17 1,016,900 +0.20(+1.05%)
Feb 21, 2006 18.92 19.04 18.83 18.97 2,376,800 +0.04(+0.21%)
Feb 17, 2006 18.59 19.02 18.55 18.93 1,183,500 +0.36(+1.94%)
Feb 16, 2006 18.56 18.60 18.48 18.57 634,000 -0.03(-0.16%)
Feb 15, 2006 18.40 18.60 18.34 18.60 861,700 +0.19(+1.03%)
Feb 14, 2006 18.43 18.54 18.33 18.41 922,600 +0.00(+0.00%)
Feb 13, 2006 18.53 18.63 18.35 18.41 637,400 -0.18(-0.97%)
Feb 10, 2006 18.64 18.78 18.50 18.59 815,800 -0.05(-0.27%)
Feb 09, 2006 18.40 18.77 18.33 18.64 1,369,600 +0.33(+1.80%)
Feb 08, 2006 18.48 18.53 18.27 18.31 1,212,300 -0.19(-1.03%)
Feb 07, 2006 18.69 18.75 18.50 18.50 1,014,900 -0.28(-1.49%)
Feb 06, 2006 18.96 18.98 18.76 18.78 1,038,900 -0.18(-0.95%)
Feb 03, 2006 18.85 19.11 18.65 18.96 1,446,500 +0.01(+0.05%)
Feb 02, 2006 19.20 19.21 18.85 18.95 2,412,800 -0.49(-2.52%)
Feb 01, 2006 19.40 19.61 19.21 19.44 3,389,400 +0.02(+0.10%)
Jan 31, 2006 19.27 19.48 19.27 19.42 1,715,000 +0.14(+0.73%)
Jan 30, 2006 19.42 19.43 19.24 19.28 954,600 -0.17(-0.87%)
Jan 27, 2006 19.26 19.50 19.20 19.45 1,177,200 +0.20(+1.04%)
Jan 26, 2006 19.32 19.46 19.15 19.25 4,268,800 +0.03(+0.16%)
Jan 25, 2006 19.27 19.39 19.09 19.22 1,468,200 -0.07(-0.36%)
Jan 24, 2006 19.17 19.34 19.10 19.29 1,235,100 +0.14(+0.73%)
Jan 23, 2006 19.08 19.20 19.07 19.15 739,700 +0.12(+0.63%)
Jan 20, 2006 19.16 19.20 18.93 19.03 1,179,500 -0.10(-0.52%)
Jan 19, 2006 19.08 19.24 19.02 19.13 1,301,500 +0.05(+0.26%)
Jan 18, 2006 19.03 19.14 18.92 19.08 957,300 +0.05(+0.26%)
Jan 17, 2006 18.82 19.07 18.74 19.03 1,492,700 +0.21(+1.12%)
Jan 13, 2006 18.78 18.86 18.73 18.82 617,300 +0.01(+0.05%)
Jan 12, 2006 18.55 18.83 18.54 18.81 1,287,400 +0.19(+1.02%)
Jan 11, 2006 18.79 18.79 18.55 18.62 920,000 -0.14(-0.75%)
Jan 10, 2006 18.58 18.76 18.52 18.76 958,100 +0.09(+0.48%)
Jan 09, 2006 18.70 18.73 18.61 18.67 551,100 -0.05(-0.27%)
Jan 06, 2006 18.74 18.74 18.48 18.72 792,200 +0.07(+0.38%)
Jan 05, 2006 18.61 18.72 18.53 18.65 861,400 -0.01(-0.05%)
Jan 04, 2006 18.57 18.70 18.39 18.66 1,521,300 +0.09(+0.48%)
Jan 03, 2006 18.52 18.59 18.28 18.57 2,139,900 +0.11(+0.60%)
Dec 30, 2005 18.46 18.50 18.33 18.46 1,329,700 -0.12(-0.65%)
Dec 29, 2005 18.63 18.76 18.51 18.58 1,540,700 -0.30(-1.59%)
Dec 28, 2005 18.88 18.88 18.77 18.88 950,000 +0.07(+0.37%)
Dec 27, 2005 18.94 18.94 18.76 18.81 549,400 -0.05(-0.27%)
Dec 23, 2005 18.91 18.97 18.86 18.86 391,700 -0.05(-0.26%)
Dec 22, 2005 18.73 18.92 18.71 18.91 1,094,900 +0.16(+0.85%)
Dec 21, 2005 18.94 18.96 18.73 18.75 971,300 -0.13(-0.69%)
Dec 20, 2005 18.70 18.93 18.60 18.88 1,081,700 +0.27(+1.45%)
Dec 19, 2005 18.90 18.93 18.58 18.61 715,200 -0.29(-1.53%)
Dec 16, 2005 18.87 18.95 18.74 18.90 1,301,200 +0.04(+0.21%)
Dec 15, 2005 18.89 18.92 18.75 18.86 631,300 +0.00(+0.00%)
Dec 14, 2005 18.74 18.89 18.74 18.86 1,008,800 +0.16(+0.86%)
Dec 13, 2005 18.53 18.72 18.46 18.70 862,300 +0.13(+0.70%)
Dec 12, 2005 18.64 18.75 18.44 18.57 703,900 -0.07(-0.38%)
Dec 09, 2005 18.50 18.70 18.50 18.64 727,200 +0.14(+0.76%)
Dec 08, 2005 18.47 18.58 18.31 18.50 776,600 +0.06(+0.33%)
Dec 07, 2005 18.49 18.61 18.34 18.44 813,600 -0.08(-0.43%)
Dec 06, 2005 18.52 18.77 18.50 18.52 750,000 +0.01(+0.05%)
Dec 05, 2005 18.48 18.63 18.41 18.51 1,153,100 -0.04(-0.22%)
Dec 02, 2005 18.47 18.58 18.38 18.55 1,465,300 +0.00(+0.00%)
Dec 01, 2005 18.59 18.68 18.49 18.55 1,145,100 +0.04(+0.22%)
Nov 30, 2005 18.84 18.94 18.50 18.51 1,809,700 -0.34(-1.80%)
Nov 29, 2005 18.99 19.12 18.84 18.85 1,149,000 -0.06(-0.32%)
Nov 28, 2005 18.93 18.96 18.75 18.91 961,600 +0.02(+0.11%)
Nov 25, 2005 18.82 18.89 18.71 18.89 278,900 +0.10(+0.53%)
Nov 23, 2005 18.57 18.86 18.44 18.79 956,500 +0.29(+1.57%)
Nov 22, 2005 18.35 18.50 18.20 18.50 1,165,200 +0.11(+0.60%)
Nov 21, 2005 18.51 18.64 18.32 18.39 713,100 -0.17(-0.92%)
Nov 18, 2005 18.47 18.56 18.17 18.56 1,090,000 +0.09(+0.49%)
Nov 17, 2005 18.34 18.48 18.30 18.47 622,300 +0.21(+1.15%)
Nov 16, 2005 18.10 18.28 18.08 18.26 1,256,300 +0.28(+1.56%)
Nov 15, 2005 18.04 18.22 17.92 17.98 997,000 -0.09(-0.50%)
Nov 14, 2005 18.20 18.32 17.97 18.07 859,100 -0.19(-1.04%)
Nov 11, 2005 18.34 18.35 18.13 18.26 879,000 -0.10(-0.54%)
Nov 10, 2005 18.26 18.37 17.97 18.36 1,233,400 +0.10(+0.55%)
Nov 09, 2005 17.92 18.27 17.89 18.26 951,400 +0.31(+1.73%)
Nov 08, 2005 17.96 18.05 17.81 17.95 1,166,100 -0.02(-0.11%)
Nov 07, 2005 17.98 18.09 17.88 17.97 1,227,600 -0.01(-0.06%)
Nov 04, 2005 18.00 18.05 17.92 17.98 1,077,200 +0.07(+0.39%)
Nov 03, 2005 18.18 18.18 17.85 17.91 1,681,800 -0.27(-1.49%)
Nov 02, 2005 18.05 18.26 17.98 18.18 2,902,200 +0.04(+0.22%)
Nov 01, 2005 18.33 18.33 18.01 18.14 1,512,800 -0.19(-1.04%)
Oct 31, 2005 18.32 18.48 18.16 18.33 1,751,900 +0.08(+0.44%)
Oct 28, 2005 18.06 18.39 18.06 18.25 1,368,700 +0.17(+0.94%)
Oct 27, 2005 18.47 18.50 18.02 18.08 1,193,800 -0.43(-2.32%)
Oct 26, 2005 18.55 18.70 18.33 18.51 1,838,200 -0.04(-0.22%)
Oct 25, 2005 18.41 18.78 18.38 18.55 924,000 -0.04(-0.22%)
Oct 24, 2005 18.42 18.70 18.35 18.59 1,041,000 +0.25(+1.36%)
Oct 21, 2005 18.27 18.39 18.10 18.34 1,311,900 +0.23(+1.27%)
Oct 20, 2005 18.24 18.40 17.90 18.11 1,898,600 -0.12(-0.66%)
Oct 19, 2005 17.88 18.27 17.86 18.23 1,305,300 +0.23(+1.28%)
Oct 18, 2005 18.40 18.49 17.99 18.00 962,800 -0.42(-2.28%)
Oct 17, 2005 18.28 18.44 18.23 18.42 2,330,700 +0.22(+1.21%)
Oct 14, 2005 18.07 18.29 18.02 18.20 2,333,000 +0.14(+0.78%)
Oct 13, 2005 18.24 18.34 17.92 18.06 2,295,800 -0.18(-0.99%)
Oct 12, 2005 18.52 18.68 18.19 18.24 2,301,400 -0.34(-1.83%)
Oct 11, 2005 18.60 18.75 18.50 18.58 1,137,600 +0.00(+0.00%)
Oct 10, 2005 19.00 19.02 18.58 18.58 834,700 -0.47(-2.47%)
Oct 07, 2005 18.65 19.15 18.65 19.05 1,449,500 +0.35(+1.87%)
Oct 06, 2005 19.00 19.05 18.40 18.70 1,656,000 -0.28(-1.48%)
Oct 05, 2005 19.34 19.55 18.98 18.98 1,169,800 -0.41(-2.11%)
Oct 04, 2005 19.55 19.83 19.35 19.39 890,000 -0.21(-1.07%)
Oct 03, 2005 19.61 19.77 19.47 19.60 2,142,000 -0.01(-0.05%)
Sep 30, 2005 19.64 19.66 19.38 19.61 1,348,000 -0.03(-0.15%)
Sep 29, 2005 19.64 19.84 19.41 19.64 1,335,500 +0.00(+0.00%)
Sep 28, 2005 19.48 19.70 19.45 19.64 624,900 +0.17(+0.87%)
Sep 27, 2005 19.46 19.54 19.28 19.47 852,000 -0.15(-0.76%)
Sep 26, 2005 19.73 19.85 19.60 19.62 997,100 -0.11(-0.56%)
Sep 23, 2005 19.73 19.82 19.58 19.73 846,600 +0.04(+0.20%)
Sep 22, 2005 19.67 19.82 19.52 19.69 1,179,900 -0.02(-0.10%)
Sep 21, 2005 19.81 19.98 19.56 19.71 1,013,000 -0.15(-0.76%)
Sep 20, 2005 19.87 20.19 19.25 19.86 1,810,900 -0.04(-0.20%)
Sep 19, 2005 19.90 19.93 19.72 19.90 1,029,500 +0.08(+0.40%)
Sep 16, 2005 19.66 19.90 19.50 19.82 4,950,300 +0.24(+1.23%)
Sep 15, 2005 19.53 19.70 19.49 19.58 880,100 +0.05(+0.26%)
Sep 14, 2005 19.35 19.58 19.35 19.53 939,000 +0.15(+0.77%)
Sep 13, 2005 19.42 19.42 19.25 19.38 1,112,100 -0.04(-0.21%)
Sep 12, 2005 19.44 19.47 19.32 19.42 667,100 -0.07(-0.36%)
Sep 09, 2005 19.26 19.52 19.23 19.49 762,200 +0.28(+1.46%)
Sep 08, 2005 19.44 19.50 19.20 19.21 1,764,200 -0.35(-1.79%)
Sep 07, 2005 19.58 19.66 19.39 19.56 670,200 -0.06(-0.31%)
Sep 06, 2005 19.51 19.77 19.51 19.62 1,172,300 +0.13(+0.67%)
Sep 02, 2005 19.58 19.58 19.24 19.49 1,134,100 -0.02(-0.10%)
Sep 01, 2005 19.24 19.54 19.10 19.51 1,057,500 +0.27(+1.40%)
Aug 31, 2005 19.13 19.25 18.96 19.24 1,606,000 +0.11(+0.58%)
Aug 30, 2005 19.12 19.16 18.86 19.13 853,400 -0.02(-0.10%)
Aug 29, 2005 18.96 19.17 18.76 19.15 926,000 +0.14(+0.74%)
Aug 26, 2005 19.16 19.18 19.00 19.01 716,700 -0.10(-0.52%)
Aug 25, 2005 19.02 19.20 19.02 19.11 945,700 +0.10(+0.53%)
Aug 24, 2005 19.15 19.30 19.00 19.01 1,025,400 -0.13(-0.68%)
Aug 23, 2005 19.22 19.32 19.10 19.14 839,800 -0.02(-0.10%)
Aug 22, 2005 19.23 19.30 19.04 19.16 794,500 +0.01(+0.05%)
Aug 19, 2005 19.16 19.20 19.02 19.15 976,700 +0.08(+0.42%)
Aug 18, 2005 19.02 19.16 18.94 19.07 2,124,400 +0.20(+1.06%)
Aug 17, 2005 18.61 18.88 18.46 18.87 1,201,400 +0.20(+1.07%)
Aug 16, 2005 18.99 19.07 18.66 18.67 1,014,900 -0.34(-1.79%)
Aug 15, 2005 19.07 19.18 18.90 19.01 801,000 -0.13(-0.68%)
Aug 12, 2005 19.19 19.27 18.98 19.14 499,500 -0.10(-0.52%)
Aug 11, 2005 19.04 19.34 19.04 19.24 896,700 +0.16(+0.84%)
Aug 10, 2005 19.06 19.28 18.97 19.08 1,394,500 +0.13(+0.69%)
Aug 09, 2005 18.76 19.00 18.68 18.95 1,512,600 +0.25(+1.34%)
Aug 08, 2005 19.05 19.15 18.44 18.70 1,591,200 -0.32(-1.68%)
Aug 05, 2005 19.28 19.30 18.93 19.02 860,000 -0.30(-1.55%)
Aug 04, 2005 19.40 19.61 19.27 19.32 920,000 -0.13(-0.67%)
Aug 03, 2005 19.42 19.75 19.37 19.45 1,301,100 -0.07(-0.36%)
Aug 02, 2005 19.30 19.54 19.30 19.52 1,105,900 +0.22(+1.14%)
Aug 01, 2005 19.38 19.49 19.19 19.30 912,000 -0.11(-0.57%)
Jul 29, 2005 19.37 19.51 19.30 19.41 1,009,700 +0.01(+0.05%)
Jul 28, 2005 19.25 19.44 19.11 19.40 777,400 +0.15(+0.78%)
Jul 27, 2005 19.39 19.50 19.16 19.25 1,499,100 +0.10(+0.52%)
Jul 26, 2005 19.08 19.29 19.06 19.15 1,129,600 +0.05(+0.26%)
Jul 25, 2005 19.26 19.41 19.09 19.10 688,100 -0.16(-0.83%)
Jul 22, 2005 19.01 19.28 19.00 19.26 875,200 +0.18(+0.94%)
Jul 21, 2005 19.37 19.38 18.86 19.08 1,275,100 -0.24(-1.24%)
Jul 20, 2005 19.32 19.35 19.08 19.32 1,036,900 +0.06(+0.31%)
Jul 19, 2005 19.30 19.36 19.12 19.26 775,200 +0.01(+0.05%)
Jul 18, 2005 19.24 19.40 19.23 19.25 806,100 -0.05(-0.26%)
Jul 15, 2005 19.29 19.37 19.17 19.30 896,400 +0.01(+0.05%)
Jul 14, 2005 19.63 19.67 19.19 19.29 971,300 -0.23(-1.18%)
Jul 13, 2005 19.49 19.63 19.38 19.52 1,086,300 -0.01(-0.05%)
Jul 12, 2005 19.60 19.70 19.37 19.53 1,419,000 -0.14(-0.71%)
Jul 11, 2005 19.60 19.68 19.31 19.67 1,846,000 +0.02(+0.10%)
Jul 08, 2005 19.40 19.66 19.28 19.65 841,300 +0.23(+1.18%)
Jul 07, 2005 19.12 19.49 18.86 19.42 1,115,300 +0.11(+0.57%)
Jul 06, 2005 19.49 19.63 19.29 19.31 1,431,300 -0.25(-1.28%)
Jul 05, 2005 19.66 19.69 19.49 19.56 834,200 -0.10(-0.51%)
Jul 01, 2005 19.60 19.68 19.54 19.66 877,500 +0.14(+0.72%)
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%)
Apr 01, 2005 17.42 17.50 17.07 17.23 1,599,900 +0.05(+0.29%)
Mar 31, 2005 17.02 17.23 17.01 17.18 1,539,600 +0.16(+0.94%)
Mar 30, 2005 16.66 17.03 16.66 17.02 1,412,800 +0.45(+2.72%)
Mar 29, 2005 16.58 16.70 16.50 16.57 1,819,700 -0.35(-2.07%)
Mar 28, 2005 17.06 17.18 16.90 16.92 1,497,800 -0.12(-0.70%)
Mar 24, 2005 16.95 17.19 16.95 17.04 2,479,800 +0.11(+0.65%)
Mar 23, 2005 16.92 17.04 16.77 16.93 1,470,400 +0.02(+0.12%)
Mar 22, 2005 17.23 17.40 16.84 16.91 1,475,900 -0.32(-1.86%)
Mar 21, 2005 17.24 17.26 17.06 17.23 1,063,900 +0.04(+0.23%)
Mar 18, 2005 17.39 17.45 17.12 17.19 1,812,600 -0.19(-1.09%)
Mar 17, 2005 17.50 17.55 17.35 17.38 1,056,600 +0.01(+0.06%)
Mar 16, 2005 17.55 17.68 17.30 17.37 1,346,300 -0.22(-1.25%)
Mar 15, 2005 17.66 17.80 17.54 17.59 879,700 -0.04(-0.23%)
Mar 14, 2005 17.61 17.78 17.54 17.63 1,777,100 -0.03(-0.17%)
Mar 11, 2005 17.86 17.95 17.65 17.66 767,300 -0.20(-1.12%)
Mar 10, 2005 17.68 17.91 17.66 17.86 1,541,700 +0.20(+1.13%)
Mar 09, 2005 17.75 17.81 17.57 17.66 2,670,500 -0.19(-1.06%)
Mar 08, 2005 17.90 17.90 17.71 17.85 1,177,900 -0.09(-0.50%)
Mar 07, 2005 17.90 17.99 17.84 17.94 878,100 +0.10(+0.56%)
Mar 04, 2005 17.78 17.95 17.75 17.84 1,770,200 +0.04(+0.22%)
Mar 03, 2005 17.72 17.88 17.70 17.80 925,500 -0.02(-0.11%)
Mar 02, 2005 17.84 17.90 17.71 17.82 845,900 -0.09(-0.50%)
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.