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 30, 2007 24.89 24.94 24.37 24.69 1,897,011 -0.20(-0.80%)
Mar 29, 2007 24.66 24.89 24.56 24.89 1,996,700 +0.32(+1.30%)
Mar 28, 2007 24.53 24.69 24.50 24.57 1,457,500 -0.02(-0.08%)
Mar 27, 2007 24.55 24.64 24.36 24.59 1,976,000 -0.18(-0.73%)
Mar 26, 2007 24.56 24.78 24.40 24.77 1,320,300 +0.22(+0.90%)
Mar 23, 2007 24.47 24.60 24.38 24.55 1,022,200 +0.05(+0.20%)
Mar 22, 2007 24.50 24.63 24.34 24.50 1,730,227 -0.06(-0.24%)
Mar 21, 2007 24.10 24.60 23.95 24.56 1,930,046 +0.43(+1.78%)
Mar 20, 2007 23.64 24.16 23.59 24.13 1,159,300 +0.44(+1.86%)
Mar 19, 2007 23.52 23.74 23.51 23.69 2,383,200 +0.18(+0.77%)
Mar 16, 2007 23.76 23.78 23.47 23.51 1,904,030 -0.20(-0.84%)
Mar 15, 2007 23.26 23.75 23.16 23.71 1,367,465 +0.39(+1.67%)
Mar 14, 2007 23.24 23.49 23.03 23.32 1,385,700 +0.10(+0.43%)
Mar 13, 2007 23.54 23.61 23.20 23.22 1,412,000 -0.32(-1.36%)
Mar 12, 2007 23.31 23.59 23.30 23.54 1,103,800 +0.11(+0.47%)
Mar 09, 2007 23.48 23.60 23.28 23.43 823,200 +0.02(+0.09%)
Mar 08, 2007 23.30 23.49 23.21 23.41 1,420,200 +0.30(+1.30%)
Mar 07, 2007 23.02 23.29 22.99 23.11 1,871,200 +0.06(+0.26%)
Mar 06, 2007 22.90 23.11 22.80 23.05 2,519,700 +0.24(+1.05%)
Mar 05, 2007 23.09 23.17 22.81 22.81 1,332,100 -0.48(-2.06%)
Mar 02, 2007 23.54 23.55 23.25 23.29 1,416,200 -0.25(-1.06%)
Mar 01, 2007 23.50 23.69 22.75 23.54 2,852,252 -0.09(-0.38%)
Feb 28, 2007 23.65 23.88 23.46 23.63 2,485,000 -0.08(-0.34%)
Feb 27, 2007 24.45 24.47 23.51 23.71 2,005,400 -0.73(-2.99%)
Feb 26, 2007 24.38 24.73 24.31 24.44 2,566,640 +0.26(+1.08%)
Feb 23, 2007 24.20 24.37 24.16 24.18 1,686,300 -0.07(-0.29%)
Feb 22, 2007 24.35 24.42 24.15 24.25 1,162,600 -0.05(-0.21%)
Feb 21, 2007 24.30 24.35 24.19 24.30 2,587,300 -0.07(-0.29%)
Feb 20, 2007 24.32 24.41 24.17 24.37 1,375,400 +0.11(+0.45%)
Feb 16, 2007 24.15 24.35 24.04 24.26 963,100 +0.00(+0.00%)
Feb 15, 2007 24.32 24.37 24.13 24.26 1,370,300 -0.04(-0.16%)
Feb 14, 2007 24.25 24.53 24.20 24.30 1,413,525 +0.09(+0.37%)
Feb 13, 2007 24.10 24.24 24.00 24.21 1,059,879 +0.22(+0.92%)
Feb 12, 2007 24.04 24.13 23.96 23.99 744,884 -0.01(-0.04%)
Feb 09, 2007 24.22 24.26 23.90 24.00 1,137,200 -0.18(-0.74%)
Feb 08, 2007 24.03 24.30 23.99 24.18 1,275,700 +0.15(+0.62%)
Feb 07, 2007 24.01 24.05 23.92 24.03 1,764,200 +0.00(+0.00%)
Feb 06, 2007 23.84 24.05 23.73 24.03 1,536,800 +0.28(+1.18%)
Feb 05, 2007 23.50 23.85 23.47 23.75 1,569,300 +0.20(+0.85%)
Feb 02, 2007 23.45 23.58 23.36 23.55 1,016,200 +0.09(+0.38%)
Feb 01, 2007 23.39 23.51 23.29 23.46 1,537,800 +0.13(+0.56%)
Jan 31, 2007 23.17 23.52 23.11 23.33 1,840,200 +0.02(+0.09%)
Jan 30, 2007 23.22 23.35 23.07 23.31 921,400 +0.07(+0.30%)
Jan 29, 2007 23.21 23.32 23.07 23.24 1,007,400 +0.07(+0.30%)
Jan 26, 2007 23.13 23.23 22.91 23.17 1,021,100 -0.05(-0.22%)
Jan 25, 2007 23.25 23.34 23.19 23.22 1,265,300 -0.10(-0.43%)
Jan 24, 2007 22.96 23.36 22.95 23.32 1,415,100 +0.33(+1.44%)
Jan 23, 2007 23.03 23.06 22.91 22.99 1,239,100 +0.00(+0.00%)
Jan 22, 2007 22.97 23.04 22.82 22.99 1,946,500 +0.02(+0.09%)
Jan 19, 2007 22.97 23.06 22.88 22.97 1,706,800 +0.10(+0.44%)
Jan 18, 2007 23.08 23.15 22.82 22.87 1,490,800 -0.17(-0.74%)
Jan 17, 2007 23.03 23.05 22.85 23.04 1,376,000 +0.03(+0.13%)
Jan 16, 2007 22.91 23.14 22.91 23.01 1,262,800 +0.14(+0.61%)
Jan 12, 2007 23.06 23.10 22.80 22.87 1,394,900 -0.19(-0.82%)
Jan 11, 2007 23.09 23.24 23.03 23.06 1,166,800 -0.03(-0.13%)
Jan 10, 2007 22.81 23.12 22.78 23.09 1,886,800 +0.12(+0.52%)
Jan 09, 2007 23.04 23.13 22.80 22.97 1,456,900 -0.01(-0.04%)
Jan 08, 2007 22.92 23.01 22.81 22.98 1,337,600 +0.00(+0.00%)
Jan 05, 2007 23.45 23.45 22.86 22.98 7,920,200 -0.47(-2.00%)
Jan 04, 2007 23.35 23.52 23.30 23.45 1,503,800 +0.02(+0.09%)
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.