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 (%)
Dec 30, 2011 27.73 27.74 27.61 27.64 1,904,877 -0.07(-0.25%)
Dec 29, 2011 27.53 27.75 27.50 27.71 1,579,756 +0.25(+0.91%)
Dec 28, 2011 27.52 27.62 27.36 27.46 1,947,388 -0.16(-0.58%)
Dec 27, 2011 27.24 27.70 27.22 27.62 2,113,874 +0.42(+1.54%)
Dec 23, 2011 27.14 27.33 27.10 27.20 1,816,704 -0.24(-0.87%)
Dec 21, 2011 27.18 27.44 27.10 27.44 4,043,370 +0.33(+1.22%)
Dec 20, 2011 26.57 27.13 26.52 27.11 4,365,783 +0.79(+3.00%)
Dec 19, 2011 26.49 26.63 26.23 26.32 2,109,304 -0.09(-0.34%)
Dec 16, 2011 26.60 26.67 26.36 26.41 4,734,967 -0.01(-0.04%)
Dec 15, 2011 26.10 26.46 26.05 26.42 2,926,354 +0.55(+2.13%)
Dec 14, 2011 25.92 26.05 25.83 25.87 3,008,338 -0.09(-0.35%)
Dec 13, 2011 26.03 26.23 25.82 25.96 2,040,697 +0.05(+0.19%)
Dec 12, 2011 25.88 26.02 25.68 25.91 2,915,782 -0.07(-0.27%)
Dec 09, 2011 25.80 26.02 25.69 25.98 2,338,885 +0.33(+1.29%)
Dec 08, 2011 26.00 26.05 25.59 25.65 2,387,851 -0.41(-1.57%)
Dec 07, 2011 26.06 26.19 25.91 26.06 1,543,822 -0.03(-0.11%)
Dec 06, 2011 26.07 26.25 25.98 26.09 1,902,624 +0.10(+0.38%)
Dec 05, 2011 26.12 26.21 25.84 25.99 2,543,959 +0.15(+0.58%)
Dec 02, 2011 26.28 26.28 25.83 25.84 2,379,736 -0.35(-1.34%)
Dec 01, 2011 26.34 26.40 26.12 26.19 2,714,601 -0.10(-0.38%)
Nov 30, 2011 26.27 26.30 26.09 26.29 3,221,038 +0.58(+2.26%)
Nov 29, 2011 25.51 25.80 25.46 25.71 1,730,908 +0.34(+1.34%)
Nov 28, 2011 25.62 25.62 25.25 25.37 1,958,629 +0.17(+0.67%)
Nov 25, 2011 25.01 25.24 24.93 25.20 1,358,799 +0.26(+1.04%)
Nov 23, 2011 25.11 25.18 24.82 24.94 1,827,828 -0.32(-1.27%)
Nov 22, 2011 25.67 25.71 25.22 25.26 2,498,929 -0.40(-1.56%)
Nov 21, 2011 25.73 25.78 25.41 25.66 2,145,674 -0.26(-1.00%)
Nov 18, 2011 26.01 26.06 25.70 25.92 2,495,305 +0.32(+1.25%)
Nov 17, 2011 25.82 25.89 25.42 25.60 2,384,018 -0.23(-0.89%)
Nov 16, 2011 26.05 26.18 25.81 25.83 1,908,208 -0.36(-1.37%)
Nov 15, 2011 25.92 26.23 25.92 26.19 1,686,267 +0.25(+0.96%)
Nov 14, 2011 26.15 26.24 25.88 25.94 1,493,075 -0.37(-1.41%)
Nov 11, 2011 26.09 26.35 26.09 26.31 2,031,883 +0.32(+1.23%)
Nov 10, 2011 25.96 26.12 25.78 25.99 2,328,977 +0.27(+1.05%)
Nov 09, 2011 26.01 26.11 25.68 25.72 2,260,438 -0.62(-2.35%)
Nov 08, 2011 26.20 26.36 25.97 26.34 1,843,875 +0.15(+0.57%)
Nov 07, 2011 26.02 26.19 25.77 26.19 1,931,707 +0.13(+0.50%)
Nov 04, 2011 25.97 26.12 25.66 26.06 1,796,134 -0.14(-0.53%)
Nov 03, 2011 25.94 26.35 25.86 26.20 4,210,578 +0.37(+1.43%)
Nov 02, 2011 25.56 25.99 25.50 25.83 3,229,849 +0.62(+2.46%)
Nov 01, 2011 25.37 25.66 25.15 25.21 2,679,945 -0.64(-2.48%)
Oct 31, 2011 25.76 26.13 25.76 25.85 2,344,458 -0.06(-0.23%)
Oct 28, 2011 26.18 26.18 25.77 25.91 2,209,751 -0.29(-1.11%)
Oct 27, 2011 25.86 26.33 25.56 26.20 2,742,759 +0.72(+2.83%)
Oct 26, 2011 25.48 25.65 25.37 25.48 2,817,604 +0.19(+0.75%)
Oct 25, 2011 25.52 25.58 25.27 25.29 2,178,838 -0.24(-0.94%)
Oct 24, 2011 25.69 25.69 25.36 25.53 3,088,718 -0.17(-0.66%)
Oct 21, 2011 25.63 25.77 25.50 25.70 2,511,536 +0.27(+1.06%)
Oct 20, 2011 25.26 25.51 25.20 25.43 2,611,329 +0.26(+1.03%)
Oct 19, 2011 25.09 25.61 25.09 25.17 2,403,893 +0.09(+0.36%)
Oct 18, 2011 24.73 25.19 24.71 25.08 2,738,741 +0.30(+1.21%)
Oct 17, 2011 24.85 24.96 24.75 24.78 2,678,286 -0.10(-0.40%)
Oct 14, 2011 24.83 24.95 24.70 24.88 1,658,295 +0.19(+0.77%)
Oct 13, 2011 24.62 24.84 24.50 24.69 2,033,926 +0.00(+0.00%)
Oct 12, 2011 24.76 24.83 24.53 24.69 2,305,654 +0.06(+0.24%)
Oct 11, 2011 24.88 24.90 24.53 24.63 2,511,838 -0.30(-1.20%)
Oct 10, 2011 24.90 24.99 24.79 24.93 2,676,640 +0.32(+1.30%)
Oct 07, 2011 24.78 24.86 24.52 24.61 4,069,386 -0.05(-0.20%)
Oct 06, 2011 24.48 24.66 24.48 24.66 3,682,168 +0.52(+2.15%)
Oct 05, 2011 24.09 24.15 23.59 24.14 3,525,255 +0.20(+0.84%)
Oct 04, 2011 24.03 24.18 23.48 23.94 5,175,035 -0.36(-1.48%)
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.