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 29, 2010 20.87 20.95 20.68 20.78 3,960,187 -0.08(-0.38%)
Jan 28, 2010 21.10 21.10 20.72 20.86 2,858,924 -0.08(-0.38%)
Jan 27, 2010 20.73 20.99 20.57 20.94 3,885,753 +0.14(+0.67%)
Jan 26, 2010 20.69 20.92 20.63 20.80 2,730,873 +0.01(+0.05%)
Jan 25, 2010 20.92 21.00 20.67 20.79 2,106,483 -0.05(-0.24%)
Jan 22, 2010 21.33 21.43 20.84 20.84 3,347,855 -0.53(-2.48%)
Jan 21, 2010 21.59 21.76 21.24 21.37 4,444,020 -0.17(-0.79%)
Jan 20, 2010 21.56 21.61 21.23 21.54 2,731,041 -0.06(-0.28%)
Jan 19, 2010 21.44 21.60 21.31 21.60 1,647,617 +0.19(+0.89%)
Jan 15, 2010 21.54 21.41 21.41 21.41 3,249,700 -0.20(-0.93%)
Jan 14, 2010 21.65 21.66 21.46 21.61 2,278,377 +0.04(+0.19%)
Jan 13, 2010 21.28 21.62 21.27 21.57 3,438,363 +0.33(+1.55%)
Jan 12, 2010 20.94 21.26 20.86 21.24 3,481,309 +0.25(+1.19%)
Jan 11, 2010 20.91 21.09 20.79 20.99 2,266,515 +0.20(+0.96%)
Jan 08, 2010 20.76 20.81 20.59 20.79 1,599,086 +0.01(+0.05%)
Jan 07, 2010 20.80 20.84 20.64 20.78 3,041,696 -0.09(-0.43%)
Jan 06, 2010 20.87 20.96 20.74 20.87 2,164,440 +0.04(+0.19%)
Jan 05, 2010 20.95 21.00 20.41 20.83 4,321,384 -0.25(-1.19%)
Jan 04, 2010 21.38 21.38 21.04 21.08 2,670,388 -0.14(-0.66%)
Dec 31, 2009 21.45 21.22 21.22 21.22 1,364,700 -0.23(-1.07%)
Dec 30, 2009 21.40 21.49 21.32 21.45 1,736,869 +0.01(+0.05%)
Dec 29, 2009 21.48 21.61 21.42 21.44 2,037,159 -0.01(-0.05%)
Dec 28, 2009 21.61 21.66 21.41 21.45 1,615,533 -0.15(-0.69%)
Dec 24, 2009 21.50 21.67 21.43 21.60 662,361 +0.20(+0.93%)
Dec 23, 2009 21.38 21.46 21.31 21.40 1,503,287 +0.08(+0.38%)
Dec 22, 2009 21.48 21.66 21.30 21.32 2,340,977 -0.49(-2.25%)
Dec 21, 2009 21.76 21.94 21.50 21.81 3,402,798 +0.22(+1.02%)
Dec 18, 2009 21.44 21.59 21.25 21.59 3,635,376 +0.29(+1.36%)
Dec 17, 2009 21.35 21.52 21.26 21.30 3,269,161 -0.21(-0.98%)
Dec 16, 2009 21.54 21.59 21.42 21.51 2,526,009 +0.03(+0.14%)
Dec 15, 2009 21.45 21.55 21.35 21.48 3,560,421 -0.04(-0.19%)
Dec 14, 2009 21.54 21.61 21.46 21.52 2,361,988 +0.11(+0.51%)
Dec 11, 2009 21.01 21.41 21.01 21.41 2,300,466 +0.39(+1.86%)
Dec 10, 2009 20.90 21.16 20.90 21.02 2,111,247 +0.08(+0.38%)
Dec 09, 2009 20.75 20.94 20.64 20.94 2,247,341 +0.14(+0.67%)
Dec 08, 2009 20.85 20.93 20.63 20.80 1,890,591 -0.01(-0.05%)
Dec 07, 2009 20.66 20.89 20.55 20.81 2,240,148 +0.18(+0.87%)
Dec 04, 2009 20.91 21.00 20.40 20.63 4,420,902 -0.13(-0.63%)
Dec 03, 2009 20.51 20.91 20.51 20.76 2,134,623 +0.18(+0.87%)
Dec 02, 2009 20.60 20.63 20.30 20.58 5,135,392 +0.03(+0.15%)
Dec 01, 2009 20.33 20.64 20.33 20.55 3,376,995 +0.23(+1.13%)
Nov 30, 2009 20.14 20.41 20.14 20.32 2,264,159 +0.13(+0.64%)
Nov 27, 2009 20.13 20.38 19.93 20.19 1,345,963 -0.31(-1.51%)
Nov 25, 2009 20.44 20.61 20.31 20.50 2,048,846 +0.24(+1.18%)
Nov 24, 2009 20.34 20.45 20.20 20.26 2,358,335 -0.07(-0.34%)
Nov 23, 2009 20.12 20.40 20.11 20.33 2,709,541 +0.31(+1.55%)
Nov 20, 2009 19.96 20.09 19.89 20.02 2,578,520 -0.01(-0.05%)
Nov 19, 2009 19.98 20.12 19.88 20.03 3,591,653 +0.05(+0.25%)
Nov 18, 2009 19.85 19.99 19.65 19.98 4,503,331 +0.11(+0.55%)
Nov 17, 2009 20.00 20.07 19.83 19.87 2,953,314 -0.16(-0.80%)
Nov 16, 2009 19.94 20.10 19.87 20.03 5,403,916 +0.12(+0.60%)
Nov 13, 2009 19.45 19.92 19.43 19.91 7,491,973 +0.48(+2.47%)
Nov 12, 2009 19.49 19.60 19.39 19.43 4,035,667 -0.13(-0.66%)
Nov 11, 2009 19.64 19.75 19.50 19.56 5,183,239 -0.05(-0.25%)
Nov 10, 2009 19.23 19.61 19.22 19.61 3,373,284 +0.30(+1.55%)
Nov 09, 2009 19.12 19.32 19.02 19.31 3,240,042 +0.30(+1.58%)
Nov 06, 2009 19.03 19.16 18.96 19.01 2,885,384 -0.07(-0.37%)
Nov 05, 2009 18.87 19.12 18.83 19.08 2,181,377 +0.32(+1.71%)
Nov 04, 2009 18.77 19.02 18.70 18.76 3,526,153 +0.07(+0.37%)
Nov 03, 2009 18.72 18.82 18.65 18.69 3,038,625 -0.03(-0.16%)
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.