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 (%)
Jan 30, 2004 17.20 17.33 17.09 17.32 3,533,900 +0.09(+0.52%)
Jan 29, 2004 17.20 17.40 17.06 17.23 2,728,100 +0.08(+0.47%)
Jan 28, 2004 17.20 17.42 17.06 17.15 2,903,500 +0.20(+1.18%)
Jan 27, 2004 17.16 17.19 16.95 16.95 1,400,300 -0.17(-0.99%)
Jan 26, 2004 17.17 17.20 16.91 17.12 1,675,100 +0.01(+0.06%)
Jan 23, 2004 17.35 17.38 17.05 17.11 775,200 -0.17(-0.98%)
Jan 22, 2004 17.25 17.44 17.22 17.28 1,414,100 -0.02(-0.12%)
Jan 21, 2004 17.20 17.30 17.12 17.30 2,876,000 +0.21(+1.23%)
Jan 20, 2004 17.08 17.13 16.98 17.09 1,722,000 +0.10(+0.59%)
Jan 16, 2004 17.15 17.15 16.95 16.99 1,077,100 -0.08(-0.47%)
Jan 15, 2004 17.15 17.15 16.96 17.07 1,150,000 -0.08(-0.47%)
Jan 14, 2004 17.19 17.83 17.11 17.15 1,256,200 +0.07(+0.41%)
Jan 13, 2004 17.15 17.19 17.07 17.08 1,917,600 -0.04(-0.23%)
Jan 12, 2004 17.15 17.22 17.09 17.12 1,903,700 -0.11(-0.64%)
Jan 09, 2004 17.36 17.36 17.16 17.23 1,594,100 -0.08(-0.46%)
Jan 08, 2004 17.14 17.31 17.10 17.31 2,350,400 +0.19(+1.11%)
Jan 07, 2004 16.95 17.12 16.91 17.12 2,422,100 +0.15(+0.88%)
Jan 06, 2004 16.99 17.05 16.88 16.97 2,421,000 +0.00(+0.00%)
Jan 05, 2004 17.14 17.14 16.90 16.97 2,620,400 +0.00(+0.00%)
Jan 02, 2004 17.08 17.16 16.90 16.97 1,272,000 -0.01(-0.06%)
Dec 31, 2003 17.13 17.14 16.94 16.98 3,377,900 -0.02(-0.12%)
Dec 30, 2003 17.22 17.22 16.99 17.00 1,870,200 -0.34(-1.96%)
Dec 29, 2003 17.30 17.40 17.25 17.34 1,739,300 +0.06(+0.35%)
Dec 26, 2003 17.30 17.35 17.26 17.28 611,300 +0.06(+0.35%)
Dec 24, 2003 17.33 17.39 17.20 17.22 691,700 -0.07(-0.40%)
Dec 23, 2003 17.10 17.33 17.10 17.29 1,523,800 +0.19(+1.11%)
Dec 22, 2003 16.98 17.10 16.96 17.10 1,847,300 +0.14(+0.83%)
Dec 19, 2003 16.98 17.01 16.88 16.96 2,114,100 -0.04(-0.24%)
Dec 18, 2003 16.99 17.04 16.92 17.00 2,277,500 +0.03(+0.18%)
Dec 17, 2003 16.97 16.97 16.93 16.97 1,447,300 -0.01(-0.06%)
Dec 16, 2003 16.93 17.00 16.91 16.98 2,643,200 +0.07(+0.41%)
Dec 15, 2003 16.93 17.02 16.85 16.91 5,349,500 -0.09(-0.53%)
Dec 12, 2003 17.02 17.09 16.98 17.00 1,037,500 -0.07(-0.41%)
Dec 11, 2003 17.12 17.20 17.04 17.07 639,100 -0.11(-0.64%)
Dec 10, 2003 17.20 17.33 17.18 17.18 1,250,000 -0.07(-0.41%)
Dec 09, 2003 17.18 17.27 17.10 17.25 3,805,200 +0.13(+0.76%)
Dec 08, 2003 16.98 17.15 16.95 17.12 1,640,500 +0.22(+1.30%)
Dec 05, 2003 16.80 16.81 16.75 16.90 1,105,300 -0.16(-0.94%)
Dec 04, 2003 16.98 17.06 16.84 17.06 1,482,300 +0.05(+0.29%)
Dec 03, 2003 16.93 17.03 16.93 17.01 1,892,700 +0.06(+0.35%)
Dec 02, 2003 16.80 17.01 16.80 16.95 2,599,900 +0.16(+0.95%)
Dec 01, 2003 16.75 16.79 16.64 16.79 998,500 +0.09(+0.54%)
Nov 28, 2003 16.75 16.80 16.68 16.70 511,700 -0.07(-0.42%)
Nov 26, 2003 16.70 16.77 16.70 16.77 1,382,200 +0.09(+0.54%)
Nov 25, 2003 16.45 16.72 16.45 16.68 1,804,600 +0.16(+0.97%)
Nov 24, 2003 16.35 16.60 16.35 16.52 1,559,300 +0.26(+1.60%)
Nov 21, 2003 16.26 16.36 16.13 16.26 783,000 +0.00(+0.00%)
Nov 20, 2003 16.31 16.48 16.26 16.26 1,005,400 -0.05(-0.31%)
Nov 19, 2003 16.04 16.39 16.04 16.31 1,463,800 +0.35(+2.19%)
Nov 18, 2003 16.20 16.24 15.91 15.96 1,105,900 -0.24(-1.48%)
Nov 17, 2003 16.39 16.42 16.17 16.20 1,340,600 -0.38(-2.29%)
Nov 14, 2003 16.50 16.70 16.50 16.58 723,600 -0.03(-0.18%)
Nov 13, 2003 16.57 16.62 16.48 16.61 793,100 +0.01(+0.06%)
Nov 12, 2003 16.58 16.64 16.58 16.60 1,571,400 +0.02(+0.12%)
Nov 11, 2003 16.55 16.59 16.47 16.58 1,131,100 +0.03(+0.18%)
Nov 10, 2003 16.48 16.54 16.44 16.55 1,246,300 +0.07(+0.42%)
Nov 07, 2003 16.48 16.51 16.35 16.48 1,150,200 -0.01(-0.06%)
Nov 06, 2003 16.37 16.49 16.20 16.49 1,156,200 +0.12(+0.73%)
Nov 05, 2003 16.44 16.39 16.19 16.37 965,000 -0.12(-0.73%)
Nov 04, 2003 16.44 16.59 16.42 16.49 1,907,900 +0.12(+0.73%)
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.