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 (%)
Oct 31, 2014 33.66 33.75 33.29 33.47 3,632,905 -0.05(-0.15%)
Oct 30, 2014 33.25 33.76 32.25 33.52 5,013,142 +0.67(+2.04%)
Oct 29, 2014 33.09 33.16 32.05 32.85 2,950,065 -0.23(-0.70%)
Oct 28, 2014 32.90 33.08 32.73 33.08 2,931,239 +0.25(+0.76%)
Oct 27, 2014 32.91 32.90 32.74 32.83 2,921,088 -0.07(-0.21%)
Oct 24, 2014 32.77 33.05 32.66 32.90 2,862,879 +0.20(+0.61%)
Oct 23, 2014 32.91 32.97 32.65 32.70 2,508,487 +0.00(+0.00%)
Oct 22, 2014 32.49 32.97 32.45 32.70 3,590,022 +0.25(+0.77%)
Oct 21, 2014 32.43 32.50 32.16 32.45 4,560,226 +0.17(+0.53%)
Oct 20, 2014 31.96 32.39 31.94 32.28 4,269,604 +0.39(+1.22%)
Oct 17, 2014 32.09 32.10 31.61 31.89 5,540,580 +0.00(+0.00%)
Oct 16, 2014 31.80 32.05 31.52 31.89 6,766,364 -0.33(-1.02%)
Oct 15, 2014 32.66 32.99 31.73 32.22 6,606,607 -0.48(-1.47%)
Oct 14, 2014 31.90 32.95 31.69 32.70 9,447,535 +0.94(+2.96%)
Oct 13, 2014 31.56 32.21 31.54 31.76 4,460,015 +0.18(+0.57%)
Oct 10, 2014 31.41 31.80 31.29 31.58 4,346,738 +0.31(+0.99%)
Oct 09, 2014 31.65 31.97 31.25 31.27 5,174,532 -0.37(-1.17%)
Oct 08, 2014 30.87 31.69 30.78 31.64 3,210,046 +0.81(+2.63%)
Oct 07, 2014 30.53 31.15 30.53 30.83 3,357,927 +0.22(+0.72%)
Oct 06, 2014 30.72 30.79 30.47 30.61 1,140,292 +0.00(+0.00%)
Oct 03, 2014 30.37 30.69 30.18 30.61 1,918,170 +0.23(+0.76%)
Oct 02, 2014 30.47 30.68 30.29 30.38 2,570,846 -0.09(-0.30%)
Oct 01, 2014 30.74 30.74 30.37 30.47 3,063,761 +0.07(+0.23%)
Sep 30, 2014 30.35 30.63 30.24 30.40 5,630,975 +0.10(+0.33%)
Sep 29, 2014 30.26 30.41 30.12 30.30 3,893,052 -0.09(-0.30%)
Sep 26, 2014 30.44 30.54 30.23 30.39 4,479,529 -0.07(-0.23%)
Sep 25, 2014 30.66 30.85 30.46 30.46 3,040,745 -0.30(-0.98%)
Sep 24, 2014 30.88 30.90 30.61 30.76 1,564,219 -0.08(-0.26%)
Sep 23, 2014 30.85 31.01 30.72 30.84 2,589,382 -0.06(-0.19%)
Sep 22, 2014 31.13 31.14 30.86 30.90 1,409,083 -0.29(-0.93%)
Sep 19, 2014 31.04 31.23 30.97 31.19 2,604,102 +0.23(+0.74%)
Sep 18, 2014 31.27 31.40 30.80 30.96 1,674,692 -0.29(-0.93%)
Sep 17, 2014 31.46 31.52 31.05 31.25 1,822,141 -0.13(-0.41%)
Sep 16, 2014 31.02 31.43 31.00 31.38 2,200,809 +0.05(+0.16%)
Sep 15, 2014 31.38 31.52 31.19 31.33 1,787,019 +0.06(+0.19%)
Sep 12, 2014 31.75 31.77 31.15 31.27 2,039,098 -0.62(-1.94%)
Sep 11, 2014 31.57 31.90 31.45 31.89 1,576,165 +0.32(+1.01%)
Sep 10, 2014 31.70 31.80 31.44 31.57 1,493,840 -0.15(-0.47%)
Sep 09, 2014 32.10 32.15 31.63 31.72 2,199,976 -0.46(-1.43%)
Sep 08, 2014 32.44 32.45 32.02 32.18 1,377,624 -0.30(-0.92%)
Sep 05, 2014 31.84 32.48 31.84 32.48 2,122,923 +0.62(+1.95%)
Sep 04, 2014 31.84 31.91 31.67 31.86 1,189,782 -0.07(-0.22%)
Sep 03, 2014 31.81 32.08 31.73 31.93 1,599,827 +0.24(+0.76%)
Sep 02, 2014 32.02 32.08 31.52 31.69 1,940,579 -0.36(-1.12%)
Aug 29, 2014 31.87 32.05 32.05 32.05 1,334,200 +0.21(+0.66%)
Aug 28, 2014 31.51 31.84 31.48 31.84 1,110,437 +0.22(+0.70%)
Aug 27, 2014 31.28 31.63 31.28 31.62 1,959,387 +0.37(+1.18%)
Aug 26, 2014 31.61 31.76 31.25 31.25 1,350,905 -0.32(-1.01%)
Aug 25, 2014 31.57 31.70 31.46 31.57 1,239,578 +0.18(+0.57%)
Aug 22, 2014 31.46 31.59 31.17 31.39 1,258,918 -0.03(-0.10%)
Aug 21, 2014 31.41 31.60 31.32 31.42 1,291,170 +0.05(+0.16%)
Aug 20, 2014 31.36 31.40 31.16 31.37 1,460,810 +0.01(+0.03%)
Aug 19, 2014 31.00 31.39 30.90 31.36 1,569,225 +0.47(+1.52%)
Aug 18, 2014 31.08 31.14 30.80 30.89 2,199,201 -0.13(-0.42%)
Aug 15, 2014 30.94 31.16 30.84 31.02 2,274,250 +0.13(+0.42%)
Aug 14, 2014 30.71 30.95 30.70 30.89 1,477,401 +0.23(+0.75%)
Aug 13, 2014 30.58 30.74 30.44 30.66 2,172,387 +0.16(+0.52%)
Aug 12, 2014 30.45 30.64 30.35 30.50 1,763,241 +0.05(+0.16%)
Aug 11, 2014 30.67 30.76 30.39 30.45 2,350,884 -0.11(-0.36%)
Aug 08, 2014 30.05 30.46 30.05 30.56 1,530,204 +0.58(+1.93%)
Aug 07, 2014 29.69 30.26 29.60 29.98 2,398,533 +0.34(+1.15%)
Aug 06, 2014 30.11 30.36 29.60 29.64 6,111,736 -0.59(-1.95%)
Aug 05, 2014 30.57 30.81 30.10 30.23 3,427,958 -0.50(-1.63%)
Aug 04, 2014 30.97 30.98 30.21 30.73 3,882,547 -0.25(-0.81%)
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.