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 (%)
Mar 31, 2008 19.85 20.04 19.74 19.95 2,496,958 +0.08(+0.40%)
Mar 28, 2008 20.08 20.18 19.85 19.87 3,241,902 -0.08(-0.40%)
Mar 27, 2008 20.03 20.25 19.92 19.95 2,813,025 -0.07(-0.35%)
Mar 26, 2008 19.88 20.09 19.84 20.02 2,609,487 +0.08(+0.40%)
Mar 25, 2008 20.08 20.08 19.82 19.94 3,157,692 -0.18(-0.89%)
Mar 24, 2008 20.27 20.47 19.93 20.12 2,352,814 -0.03(-0.15%)
Mar 21, 2008 19.90 20.22 19.64 20.15 4,558,187 +0.00(+0.00%)
Mar 20, 2008 19.90 20.22 19.64 20.15 4,558,187 +0.28(+1.41%)
Mar 19, 2008 20.47 20.68 19.84 19.87 5,620,379 -0.48(-2.36%)
Mar 18, 2008 20.02 20.38 19.91 20.35 3,206,744 +0.52(+2.62%)
Mar 17, 2008 19.46 19.97 19.46 19.83 3,378,872 -0.05(-0.25%)
Mar 14, 2008 20.06 20.06 19.43 19.88 3,957,078 -0.04(-0.20%)
Mar 13, 2008 19.69 19.97 19.60 19.92 2,981,900 +0.03(+0.15%)
Mar 12, 2008 20.27 20.44 19.86 19.89 3,079,800 -0.47(-2.31%)
Mar 11, 2008 20.03 20.38 19.88 20.36 4,260,726 +0.71(+3.61%)
Mar 10, 2008 19.70 19.86 19.52 19.65 2,786,102 -0.07(-0.35%)
Mar 07, 2008 19.55 19.77 19.39 19.72 3,349,118 +0.04(+0.20%)
Mar 06, 2008 20.17 20.18 19.65 19.68 2,749,560 -0.55(-2.72%)
Mar 05, 2008 20.18 20.39 20.03 20.23 4,095,013 -0.01(-0.05%)
Mar 04, 2008 19.79 20.27 19.79 20.24 3,243,417 +0.32(+1.61%)
Mar 03, 2008 19.76 19.98 19.58 19.92 4,253,210 +0.10(+0.50%)
Feb 29, 2008 20.07 20.19 19.70 19.82 2,949,198 -0.42(-2.08%)
Feb 28, 2008 20.24 20.36 20.12 20.24 3,118,353 -0.11(-0.54%)
Feb 27, 2008 20.62 20.72 20.29 20.35 2,316,800 -0.35(-1.69%)
Feb 26, 2008 20.56 20.75 20.32 20.70 2,734,211 +0.08(+0.39%)
Feb 25, 2008 20.35 20.71 20.27 20.62 2,819,276 +0.24(+1.18%)
Feb 22, 2008 20.26 20.40 20.20 20.38 3,513,320 +0.12(+0.59%)
Feb 21, 2008 20.71 20.77 20.21 20.26 2,636,316 -0.42(-2.03%)
Feb 20, 2008 20.51 20.78 20.46 20.68 1,959,144 -0.01(-0.05%)
Feb 19, 2008 20.91 20.97 20.60 20.69 1,639,100 -0.03(-0.14%)
Feb 18, 2008 20.65 20.76 20.50 20.72 0 +0.00(+0.00%)
Feb 15, 2008 20.65 20.76 20.50 20.72 1,882,103 +0.02(+0.10%)
Feb 14, 2008 20.91 21.17 20.60 20.70 1,338,947 -0.26(-1.24%)
Feb 13, 2008 21.01 21.17 20.86 20.96 2,516,793 +0.07(+0.34%)
Feb 12, 2008 20.70 20.97 20.68 20.89 1,785,601 +0.28(+1.36%)
Feb 11, 2008 20.64 20.66 20.45 20.61 2,116,047 +0.00(+0.00%)
Feb 08, 2008 20.51 20.69 20.38 20.61 4,199,877 -0.01(-0.05%)
Feb 07, 2008 20.47 20.66 20.35 20.62 4,255,187 +0.02(+0.10%)
Feb 06, 2008 20.94 21.04 20.55 20.60 3,427,041 -0.24(-1.15%)
Feb 05, 2008 21.03 21.22 20.84 20.84 2,392,950 -0.52(-2.43%)
Feb 04, 2008 21.13 21.55 21.13 21.36 1,732,100 +0.17(+0.80%)
Feb 01, 2008 20.75 21.19 20.70 21.19 2,334,003 +0.44(+2.12%)
Jan 31, 2008 20.98 20.98 20.45 20.75 2,871,405 -0.04(-0.19%)
Jan 30, 2008 20.60 21.25 20.58 20.79 3,147,874 +0.19(+0.92%)
Jan 29, 2008 20.81 20.92 20.53 20.60 2,187,000 -0.03(-0.15%)
Jan 28, 2008 20.33 20.66 20.24 20.63 2,391,488 +0.37(+1.83%)
Jan 25, 2008 20.63 20.76 20.14 20.26 3,979,404 -0.31(-1.51%)
Jan 24, 2008 21.21 21.31 20.48 20.57 3,642,017 -0.55(-2.60%)
Jan 23, 2008 20.20 21.30 20.20 21.12 4,246,696 +0.41(+1.98%)
Jan 22, 2008 21.11 21.16 20.42 20.71 4,354,475 -0.60(-2.82%)
Jan 21, 2008 21.84 21.94 21.14 21.31 0 +0.00(+0.00%)
Jan 18, 2008 21.84 21.94 21.14 21.31 3,922,225 -0.34(-1.57%)
Jan 17, 2008 22.38 22.38 21.62 21.65 3,171,470 -0.71(-3.18%)
Jan 16, 2008 22.26 22.75 22.26 22.36 2,332,921 -0.05(-0.22%)
Jan 15, 2008 22.34 22.69 22.34 22.41 2,265,627 -0.15(-0.66%)
Jan 14, 2008 22.70 22.73 22.48 22.56 2,085,786 +0.00(+0.00%)
Jan 11, 2008 22.59 22.83 22.47 22.56 1,659,343 -0.19(-0.84%)
Jan 10, 2008 22.50 22.90 22.39 22.75 2,942,298 +0.21(+0.93%)
Jan 09, 2008 22.16 22.54 22.11 22.54 2,470,704 +0.38(+1.71%)
Jan 08, 2008 22.46 22.69 22.16 22.16 2,467,869 -0.23(-1.03%)
Jan 07, 2008 22.14 22.43 22.06 22.39 2,208,110 +0.34(+1.54%)
Jan 04, 2008 22.24 22.43 22.01 22.05 2,448,364 -0.25(-1.12%)
Jan 03, 2008 22.28 22.68 22.12 22.30 1,589,365 +0.13(+0.59%)
Jan 02, 2008 22.51 22.61 22.09 22.17 1,751,969 -0.40(-1.77%)
Jan 01, 2008 22.61 22.76 22.53 22.57 0 +0.00(+0.00%)
Dec 31, 2007 22.61 22.76 22.53 22.57 1,058,125 -0.15(-0.66%)
Dec 28, 2007 22.56 22.95 22.56 22.72 994,848 +0.08(+0.35%)
Dec 27, 2007 22.89 22.96 22.62 22.64 893,265 -0.25(-1.09%)
Dec 26, 2007 23.01 23.03 22.84 22.89 677,720 -0.10(-0.43%)
Dec 24, 2007 23.20 23.20 22.92 22.99 479,900 -0.21(-0.91%)
Dec 21, 2007 23.12 23.25 22.86 23.20 3,716,983 +0.30(+1.31%)
Dec 20, 2007 22.99 23.02 22.67 22.90 3,144,483 +0.10(+0.44%)
Dec 19, 2007 22.84 22.94 22.63 22.80 4,836,954 +0.14(+0.62%)
Dec 18, 2007 22.63 22.75 22.49 22.66 2,726,561 +0.09(+0.40%)
Dec 17, 2007 22.89 23.27 22.54 22.57 2,235,402 -0.37(-1.61%)
Dec 14, 2007 23.23 23.23 22.91 22.94 2,268,406 -0.37(-1.59%)
Dec 13, 2007 22.93 23.32 22.85 23.31 3,398,029 +0.31(+1.35%)
Dec 12, 2007 23.32 23.35 22.70 23.00 3,313,450 +0.15(+0.66%)
Dec 11, 2007 23.34 23.41 22.78 22.85 3,457,231 -0.50(-2.14%)
Dec 10, 2007 23.50 23.50 23.26 23.35 2,598,183 -0.07(-0.30%)
Dec 07, 2007 23.31 23.45 23.04 23.42 3,086,781 +0.11(+0.47%)
Dec 06, 2007 23.23 23.31 22.95 23.31 3,903,325 +0.07(+0.30%)
Dec 05, 2007 23.48 23.49 23.07 23.24 3,600,422 +0.02(+0.09%)
Dec 04, 2007 22.76 23.36 22.76 23.22 3,631,492 +0.28(+1.22%)
Dec 03, 2007 23.22 23.27 22.80 22.94 3,217,783 -0.17(-0.74%)
Nov 30, 2007 22.93 23.13 22.77 23.11 6,531,873 +0.41(+1.81%)
Nov 29, 2007 22.57 22.77 22.39 22.70 3,003,096 +0.10(+0.44%)
Nov 28, 2007 22.15 22.63 22.03 22.60 3,755,556 +0.51(+2.31%)
Nov 27, 2007 21.98 22.15 21.78 22.09 4,211,180 +0.15(+0.68%)
Nov 26, 2007 22.12 22.36 21.91 21.94 4,494,883 -0.22(-0.99%)
Nov 23, 2007 22.20 22.30 22.05 22.16 922,116 +0.06(+0.27%)
Nov 21, 2007 22.00 22.26 21.92 22.10 3,970,338 -0.04(-0.18%)
Nov 20, 2007 22.21 22.31 22.00 22.14 3,958,208 +0.01(+0.05%)
Nov 19, 2007 21.97 22.25 21.97 22.13 3,592,553 -0.02(-0.09%)
Nov 16, 2007 22.24 22.26 21.83 22.15 3,372,901 +0.10(+0.45%)
Nov 15, 2007 21.93 22.40 21.92 22.05 2,780,181 -0.01(-0.05%)
Nov 14, 2007 22.07 22.38 22.02 22.06 3,546,484 -0.10(-0.45%)
Nov 13, 2007 22.07 22.27 21.71 22.16 4,741,543 +0.23(+1.05%)
Nov 12, 2007 22.08 22.26 21.90 21.93 2,820,568 -0.22(-0.99%)
Nov 09, 2007 21.95 22.29 21.93 22.15 3,462,955 -0.05(-0.23%)
Nov 08, 2007 21.75 22.29 21.61 22.20 3,668,797 +0.54(+2.49%)
Nov 07, 2007 21.97 21.97 21.65 21.66 3,734,425 -0.34(-1.55%)
Nov 06, 2007 21.74 22.00 21.50 22.00 3,625,800 +0.35(+1.62%)
Nov 05, 2007 21.35 21.71 21.35 21.65 3,891,453 +0.02(+0.09%)
Nov 02, 2007 21.83 21.94 21.45 21.63 4,453,800 -0.13(-0.60%)
Nov 01, 2007 22.51 22.51 21.75 21.76 4,046,400 -0.79(-3.50%)
Oct 31, 2007 22.23 22.62 22.14 22.55 2,372,800 +0.38(+1.71%)
Oct 30, 2007 22.08 22.40 22.07 22.17 2,939,000 +0.05(+0.23%)
Oct 29, 2007 22.20 22.26 22.09 22.12 3,093,800 +0.02(+0.09%)
Oct 26, 2007 21.86 22.19 21.80 22.10 3,737,400 +0.24(+1.10%)
Oct 25, 2007 21.20 21.99 20.70 21.86 6,826,300 +0.82(+3.90%)
Oct 24, 2007 21.00 21.24 20.78 21.04 3,927,700 -0.06(-0.28%)
Oct 23, 2007 21.16 21.96 20.98 21.10 2,797,100 -0.09(-0.42%)
Oct 22, 2007 20.82 21.23 20.77 21.19 2,484,300 +0.17(+0.81%)
Oct 19, 2007 21.22 21.53 20.98 21.02 3,617,300 -0.33(-1.55%)
Oct 18, 2007 21.38 21.61 21.31 21.35 1,926,500 -0.16(-0.74%)
Oct 17, 2007 21.63 21.67 21.31 21.51 1,758,700 +0.07(+0.33%)
Oct 16, 2007 21.46 21.56 21.27 21.44 2,495,100 +0.03(+0.14%)
Oct 15, 2007 21.73 21.78 21.20 21.41 1,900,900 -0.32(-1.47%)
Oct 12, 2007 21.79 21.86 21.61 21.73 3,024,102 -0.02(-0.09%)
Oct 11, 2007 22.05 22.12 21.59 21.75 3,185,700 -0.22(-1.00%)
Oct 10, 2007 22.10 22.16 21.85 21.97 2,389,600 -0.15(-0.68%)
Oct 09, 2007 22.00 22.16 21.92 22.12 2,498,300 +0.21(+0.96%)
Oct 08, 2007 22.09 22.20 21.86 21.91 1,139,800 -0.17(-0.77%)
Oct 05, 2007 22.00 22.27 21.95 22.08 1,815,600 +0.16(+0.73%)
Oct 04, 2007 21.99 22.04 21.86 21.92 1,913,400 -0.03(-0.14%)
Oct 03, 2007 21.86 21.97 21.79 21.95 1,574,500 -0.05(-0.23%)
Oct 02, 2007 22.01 22.06 21.79 22.00 2,012,400 -0.05(-0.23%)
Oct 01, 2007 21.67 22.08 21.65 22.05 2,308,350 +0.51(+2.37%)
Sep 28, 2007 21.75 21.92 21.50 21.54 1,886,000 -0.32(-1.46%)
Sep 27, 2007 22.11 22.12 21.71 21.86 1,270,400 -0.12(-0.55%)
Sep 26, 2007 21.92 22.12 21.85 21.98 2,577,900 +0.21(+0.96%)
Sep 25, 2007 21.60 21.96 21.57 21.77 2,330,600 -0.08(-0.37%)
Sep 24, 2007 22.09 22.14 21.82 21.85 2,606,800 -0.17(-0.77%)
Sep 21, 2007 22.33 22.41 21.95 22.02 4,662,400 +0.07(+0.32%)
Sep 20, 2007 22.07 22.10 21.84 21.95 2,534,200 -0.05(-0.23%)
Sep 19, 2007 21.85 22.12 21.58 22.00 2,844,100 +0.08(+0.36%)
Sep 18, 2007 21.10 21.98 21.10 21.92 3,705,100 +0.89(+4.23%)
Sep 17, 2007 20.99 21.11 20.94 21.03 2,777,800 -0.03(-0.14%)
Sep 14, 2007 21.00 21.21 20.88 21.06 1,794,300 +0.06(+0.29%)
Sep 13, 2007 21.12 21.24 20.93 21.00 2,058,600 -0.08(-0.38%)
Sep 12, 2007 20.99 21.16 20.97 21.08 2,495,700 +0.02(+0.09%)
Sep 11, 2007 20.99 21.10 20.88 21.06 2,730,500 +0.07(+0.33%)
Sep 10, 2007 20.77 21.10 20.63 20.99 3,355,100 +0.22(+1.06%)
Sep 07, 2007 20.50 20.87 20.50 20.77 3,333,700 -0.06(-0.29%)
Sep 06, 2007 20.53 20.85 20.43 20.83 1,415,700 +0.30(+1.46%)
Sep 05, 2007 20.58 20.65 20.30 20.53 2,196,300 -0.25(-1.20%)
Sep 04, 2007 20.50 20.91 20.50 20.78 1,884,300 +0.17(+0.82%)
Aug 31, 2007 20.69 20.75 20.30 20.61 1,680,900 +0.12(+0.59%)
Aug 30, 2007 20.50 20.80 20.36 20.49 1,817,200 -0.27(-1.30%)
Aug 29, 2007 20.21 20.81 20.21 20.76 1,982,800 +0.69(+3.44%)
Aug 28, 2007 20.20 20.45 20.02 20.07 2,232,300 -0.20(-0.99%)
Aug 27, 2007 20.93 20.95 20.20 20.27 2,231,100 -0.71(-3.38%)
Aug 24, 2007 20.75 21.02 20.66 20.98 1,759,700 +0.15(+0.72%)
Aug 23, 2007 20.95 21.01 20.57 20.83 2,003,100 +0.07(+0.34%)
Aug 22, 2007 20.73 20.90 20.46 20.76 1,599,100 +0.10(+0.48%)
Aug 21, 2007 20.70 20.96 20.54 20.66 1,723,957 -0.09(-0.43%)
Aug 20, 2007 20.70 20.98 20.35 20.75 2,141,918 +0.05(+0.24%)
Aug 17, 2007 20.81 21.00 20.11 20.70 4,083,803 +0.36(+1.77%)
Aug 16, 2007 20.17 20.44 19.59 20.34 4,524,986 +0.16(+0.79%)
Aug 15, 2007 20.79 21.04 20.16 20.18 3,912,558 -0.69(-3.31%)
Aug 14, 2007 20.63 21.21 20.37 20.87 3,827,377 -0.08(-0.38%)
Aug 13, 2007 21.05 21.15 20.65 20.95 4,310,000 +0.04(+0.19%)
Aug 10, 2007 20.09 21.23 19.81 20.91 4,940,338 +0.82(+4.08%)
Aug 09, 2007 20.34 21.05 19.94 20.09 5,636,189 -1.05(-4.97%)
Aug 08, 2007 21.11 21.40 20.87 21.14 4,183,723 +0.15(+0.71%)
Aug 07, 2007 20.52 21.12 20.32 20.99 3,653,493 +0.42(+2.04%)
Aug 06, 2007 19.87 20.60 19.61 20.57 3,391,888 +0.67(+3.37%)
Aug 03, 2007 20.20 20.81 19.89 19.90 4,813,864 -0.91(-4.37%)
Aug 02, 2007 20.67 21.09 20.23 20.81 2,888,941 +0.05(+0.24%)
Aug 01, 2007 20.34 20.79 20.03 20.76 5,166,839 +0.46(+2.27%)
Jul 31, 2007 20.68 20.82 20.29 20.30 3,714,007 -0.16(-0.78%)
Jul 30, 2007 20.29 20.58 19.96 20.46 4,286,139 +0.15(+0.74%)
Jul 27, 2007 20.54 21.04 20.28 20.31 4,299,442 -0.58(-2.78%)
Jul 26, 2007 20.96 21.35 20.52 20.89 6,931,570 -0.08(-0.38%)
Jul 25, 2007 20.39 21.29 20.34 20.97 5,876,814 +0.76(+3.76%)
Jul 24, 2007 20.97 21.30 20.16 20.21 3,912,162 -0.76(-3.62%)
Jul 23, 2007 21.14 21.24 20.85 20.97 2,844,595 +0.10(+0.48%)
Jul 20, 2007 21.08 21.23 20.81 20.87 3,843,591 -0.21(-1.00%)
Jul 19, 2007 20.64 21.15 20.64 21.08 2,518,000 +0.36(+1.74%)
Jul 18, 2007 20.42 20.77 20.42 20.72 3,618,800 +0.15(+0.73%)
Jul 17, 2007 20.77 20.85 20.52 20.57 1,698,300 -0.13(-0.63%)
Jul 16, 2007 20.86 20.95 20.68 20.70 2,328,457 -0.28(-1.33%)
Jul 13, 2007 20.70 21.07 20.65 20.98 2,043,500 +0.23(+1.11%)
Jul 12, 2007 20.34 20.75 20.25 20.75 3,634,597 +0.47(+2.32%)
Jul 11, 2007 20.23 20.42 20.14 20.28 2,820,096 +0.02(+0.10%)
Jul 10, 2007 20.41 20.55 20.24 20.26 2,611,280 -0.27(-1.32%)
Jul 09, 2007 20.47 20.65 20.37 20.53 2,660,658 +0.06(+0.29%)
Jul 06, 2007 20.40 20.60 20.10 20.47 2,229,109 -0.03(-0.15%)
Jul 05, 2007 20.69 20.83 20.22 20.50 3,911,744 -0.25(-1.20%)
Jul 03, 2007 20.82 20.94 20.65 20.75 1,833,121 -0.07(-0.34%)
Jul 02, 2007 20.59 20.82 20.54 20.82 3,060,842 +0.35(+1.71%)
Jun 29, 2007 20.51 20.77 20.27 20.47 3,825,125 -0.05(-0.24%)
Jun 28, 2007 20.65 20.89 20.49 20.52 3,365,300 -0.14(-0.68%)
Jun 27, 2007 20.23 20.66 19.97 20.66 3,970,300 +0.43(+2.13%)
Jun 26, 2007 20.71 20.96 20.19 20.23 5,435,647 -0.48(-2.32%)
Jun 25, 2007 21.20 21.20 20.60 20.71 4,044,635 -0.09(-0.43%)
Jun 22, 2007 21.45 21.38 20.78 20.80 5,232,598 -0.65(-3.03%)
Jun 21, 2007 21.22 21.77 21.10 21.45 4,889,210 +0.23(+1.08%)
Jun 20, 2007 21.68 21.80 21.20 21.22 4,551,700 -0.36(-1.67%)
Jun 19, 2007 21.54 21.61 21.32 21.58 1,453,900 +0.04(+0.19%)
Jun 18, 2007 21.86 22.06 21.54 21.54 1,533,600 -0.31(-1.42%)
Jun 15, 2007 21.92 22.24 21.84 21.85 2,564,500 +0.15(+0.69%)
Jun 14, 2007 21.48 21.73 21.44 21.70 2,240,600 +0.22(+1.02%)
Jun 13, 2007 21.30 21.64 21.24 21.48 2,581,200 +0.42(+1.99%)
Jun 12, 2007 21.51 21.51 20.95 21.06 2,428,600 -0.45(-2.09%)
Jun 11, 2007 21.50 21.75 21.40 21.51 2,073,619 +0.01(+0.05%)
Jun 08, 2007 21.35 21.78 21.21 21.50 2,939,080 +0.11(+0.51%)
Jun 07, 2007 22.03 22.04 21.16 21.39 3,344,574 -0.64(-2.91%)
Jun 06, 2007 22.26 22.31 21.89 22.03 1,989,345 -0.32(-1.43%)
Jun 05, 2007 22.56 22.72 22.30 22.35 2,552,069 -0.35(-1.54%)
Jun 04, 2007 22.76 22.82 22.36 22.70 2,339,285 -0.06(-0.26%)
Jun 01, 2007 22.94 23.19 22.67 22.76 3,574,900 -0.19(-0.83%)
May 31, 2007 22.86 22.97 22.69 22.95 2,785,000 +0.09(+0.39%)
May 30, 2007 22.62 22.95 22.56 22.86 2,254,282 +0.08(+0.35%)
May 29, 2007 22.99 23.12 22.77 22.78 2,300,340 -0.14(-0.61%)
May 25, 2007 22.89 23.25 22.58 22.92 4,590,270 +0.47(+2.09%)
May 24, 2007 23.18 23.26 22.38 22.45 4,672,829 -0.75(-3.23%)
May 23, 2007 24.00 24.00 23.13 23.20 3,068,412 -0.81(-3.37%)
May 22, 2007 24.10 24.25 23.99 24.01 1,485,453 -0.13(-0.54%)
May 21, 2007 24.16 24.28 24.07 24.14 1,195,400 -0.07(-0.29%)
May 18, 2007 24.13 24.25 24.10 24.21 1,592,400 +0.11(+0.46%)
May 17, 2007 24.34 24.30 24.07 24.10 1,639,100 -0.24(-0.99%)
May 16, 2007 24.17 24.45 24.17 24.34 2,339,000 +0.21(+0.87%)
May 15, 2007 23.97 24.37 23.90 24.13 2,813,900 +0.23(+0.96%)
May 14, 2007 23.94 24.09 23.75 23.90 2,417,685 +0.23(+0.97%)
May 11, 2007 23.59 23.69 23.42 23.67 1,856,000 +0.09(+0.38%)
May 10, 2007 23.87 23.95 23.58 23.58 1,302,128 -0.40(-1.67%)
May 09, 2007 24.00 24.10 23.86 23.98 1,207,388 -0.13(-0.54%)
May 08, 2007 24.17 24.17 23.87 24.11 1,147,700 -0.12(-0.50%)
May 07, 2007 24.13 24.27 24.10 24.23 877,599 +0.10(+0.41%)
May 04, 2007 24.31 24.32 24.03 24.13 942,900 -0.07(-0.29%)
May 03, 2007 24.26 24.35 23.97 24.20 1,857,107 -0.08(-0.33%)
May 02, 2007 24.28 24.46 24.14 24.28 886,200 +0.00(+0.00%)
May 01, 2007 23.69 24.30 23.69 24.28 1,622,177 +0.19(+0.79%)
Apr 30, 2007 24.28 24.50 24.09 24.09 1,588,302 -0.30(-1.23%)
Apr 27, 2007 24.55 24.65 24.36 24.39 1,573,100 -0.21(-0.85%)
Apr 26, 2007 24.65 24.79 24.57 24.60 1,575,428 -0.12(-0.49%)
Apr 25, 2007 24.70 24.76 24.34 24.72 1,767,300 +0.03(+0.12%)
Apr 24, 2007 24.49 24.73 24.35 24.69 1,600,528 +0.21(+0.86%)
Apr 23, 2007 24.67 24.83 24.42 24.48 3,968,900 -0.18(-0.73%)
Apr 20, 2007 24.77 24.88 24.49 24.66 2,592,522 +0.13(+0.53%)
Apr 19, 2007 25.01 25.01 24.45 24.53 1,960,643 -0.12(-0.49%)
Apr 18, 2007 24.66 24.75 24.56 24.65 920,293 -0.10(-0.40%)
Apr 17, 2007 24.61 24.76 24.47 24.75 1,106,800 +0.19(+0.77%)
Apr 16, 2007 24.58 24.60 24.48 24.56 1,182,451 +0.06(+0.24%)
Apr 13, 2007 24.49 24.59 24.41 24.50 930,398 -0.04(-0.16%)
Apr 12, 2007 24.58 24.65 24.38 24.54 1,403,600 -0.04(-0.16%)
Apr 11, 2007 24.73 24.78 24.54 24.58 1,766,061 -0.27(-1.09%)
Apr 10, 2007 24.71 24.87 24.49 24.85 1,588,821 +0.16(+0.65%)
Apr 09, 2007 24.66 24.84 24.63 24.69 2,622,984 +0.02(+0.08%)
Apr 05, 2007 24.65 24.70 24.57 24.67 2,291,400 -0.01(-0.04%)
Apr 04, 2007 24.80 24.90 24.60 24.68 2,201,486 -0.26(-1.04%)
Apr 03, 2007 25.00 25.03 24.84 24.94 1,825,500 -0.05(-0.20%)
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.