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 (%)
Sep 28, 2012 27.40 27.73 27.31 27.71 2,596,132 +0.26(+0.95%)
Sep 27, 2012 27.78 27.80 27.45 27.45 1,946,296 -0.30(-1.08%)
Sep 26, 2012 27.70 28.00 27.67 27.75 1,906,564 +0.10(+0.36%)
Sep 25, 2012 27.65 27.83 27.61 27.65 1,624,595 +0.06(+0.22%)
Sep 24, 2012 27.32 27.68 27.31 27.59 2,053,471 +0.27(+0.99%)
Sep 21, 2012 27.44 27.46 27.25 27.32 3,354,447 -0.11(-0.40%)
Sep 20, 2012 27.40 27.57 27.36 27.43 2,701,338 +0.01(+0.04%)
Sep 19, 2012 27.43 27.57 27.35 27.42 2,396,561 -0.03(-0.11%)
Sep 18, 2012 27.68 27.68 27.37 27.45 2,409,628 -0.40(-1.44%)
Sep 17, 2012 28.14 28.25 27.84 27.85 2,128,466 -0.29(-1.03%)
Sep 14, 2012 28.31 28.34 28.06 28.14 6,703,187 -0.19(-0.67%)
Sep 13, 2012 27.91 28.36 27.89 28.33 5,924,876 +0.40(+1.43%)
Sep 12, 2012 28.05 28.05 27.84 27.93 1,503,583 -0.08(-0.29%)
Sep 11, 2012 28.10 28.15 27.99 28.01 1,798,533 -0.10(-0.36%)
Sep 10, 2012 28.36 28.36 28.05 28.11 1,481,808 +0.01(+0.04%)
Sep 07, 2012 28.35 28.39 28.03 28.10 2,050,240 -0.24(-0.85%)
Sep 06, 2012 28.11 28.35 28.07 28.34 1,898,061 +0.31(+1.11%)
Sep 05, 2012 28.08 28.14 27.98 28.03 2,644,166 -0.05(-0.18%)
Sep 04, 2012 27.86 28.14 27.75 28.08 1,738,388 +0.19(+0.68%)
Aug 31, 2012 27.96 27.96 27.74 27.89 1,952,785 +0.05(+0.18%)
Aug 30, 2012 27.84 27.92 27.71 27.84 1,205,516 -0.11(-0.39%)
Aug 29, 2012 27.97 28.02 27.84 27.95 1,364,481 -0.02(-0.07%)
Aug 27, 2012 28.00 28.10 27.92 27.97 1,569,017 +0.04(+0.14%)
Aug 24, 2012 27.65 27.96 27.63 27.93 2,351,395 +0.28(+1.01%)
Aug 23, 2012 28.18 28.25 27.64 27.65 3,389,361 -0.53(-1.88%)
Aug 22, 2012 28.21 28.34 28.14 28.18 1,394,933 -0.09(-0.32%)
Aug 21, 2012 28.46 28.55 28.25 28.27 1,433,306 -0.21(-0.74%)
Aug 20, 2012 28.50 28.57 28.35 28.48 1,231,383 -0.01(-0.04%)
Aug 17, 2012 28.65 28.67 28.48 28.49 1,613,656 -0.08(-0.28%)
Aug 16, 2012 28.60 28.78 28.48 28.57 1,421,841 -0.05(-0.17%)
Aug 15, 2012 28.77 28.80 28.62 28.62 1,213,183 -0.15(-0.52%)
Aug 14, 2012 28.77 28.96 28.72 28.77 1,493,137 +0.02(+0.07%)
Aug 13, 2012 28.81 28.96 28.70 28.75 1,393,602 -0.11(-0.38%)
Aug 10, 2012 28.66 28.91 28.66 28.86 1,318,439 +0.13(+0.45%)
Aug 09, 2012 28.86 28.98 28.69 28.73 1,275,811 -0.14(-0.48%)
Aug 08, 2012 28.85 28.92 28.73 28.87 1,784,971 -0.08(-0.28%)
Aug 07, 2012 29.35 29.43 28.91 28.95 1,991,682 -0.33(-1.13%)
Aug 06, 2012 29.48 29.62 29.28 29.28 1,401,411 -0.04(-0.14%)
Aug 03, 2012 29.25 29.39 29.07 29.32 1,841,507 +0.37(+1.28%)
Aug 02, 2012 29.01 29.61 28.68 28.95 2,103,376 -0.29(-0.99%)
Aug 01, 2012 29.30 29.92 29.16 29.24 2,441,004 -0.06(-0.20%)
Jul 31, 2012 29.59 29.70 29.30 29.30 1,659,903 -0.28(-0.95%)
Jul 30, 2012 29.44 29.61 29.24 29.58 2,075,876 +0.13(+0.44%)
Jul 27, 2012 29.23 29.52 29.23 29.45 2,477,199 +0.32(+1.10%)
Jul 26, 2012 28.94 29.18 28.87 29.13 1,298,467 +0.45(+1.57%)
Jul 25, 2012 28.75 28.89 28.59 28.68 1,724,359 -0.04(-0.14%)
Jul 24, 2012 28.92 28.94 28.52 28.72 1,908,594 -0.20(-0.69%)
Jul 23, 2012 29.17 29.28 28.86 28.92 2,145,690 -0.28(-0.96%)
Jul 20, 2012 29.11 29.32 28.94 29.20 2,319,343 +0.17(+0.59%)
Jul 19, 2012 29.05 29.09 28.73 29.03 3,606,029 -0.13(-0.45%)
Jul 18, 2012 28.99 29.18 28.87 29.16 3,420,380 +0.12(+0.41%)
Jul 17, 2012 28.94 29.08 28.78 29.04 2,511,460 +0.16(+0.55%)
Jul 16, 2012 28.87 28.98 28.79 28.88 2,033,937 -0.01(-0.03%)
Jul 13, 2012 28.76 28.98 28.73 28.89 2,698,326 +0.13(+0.45%)
Jul 12, 2012 28.65 28.86 28.58 28.76 2,522,734 -0.04(-0.14%)
Jul 11, 2012 28.66 28.82 28.56 28.80 2,156,191 +0.16(+0.56%)
Jul 10, 2012 28.75 28.80 28.57 28.64 1,935,062 -0.01(-0.03%)
Jul 09, 2012 28.50 28.75 28.47 28.65 3,429,080 +0.06(+0.21%)
Jul 06, 2012 28.42 28.68 28.34 28.59 1,868,151 -0.05(-0.17%)
Jul 05, 2012 28.66 28.76 28.56 28.64 1,727,473 -0.08(-0.28%)
Jul 03, 2012 28.73 28.90 28.61 28.72 1,647,037 -0.01(-0.03%)
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.