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 (%)
May 31, 2007 22.86 22.97 22.69 22.95 2,785,000 +0.09(+0.39%)
May 30, 2007 22.62 22.95 22.56 22.86 2,254,282 +0.08(+0.35%)
May 29, 2007 22.99 23.12 22.77 22.78 2,300,340 -0.14(-0.61%)
May 25, 2007 22.89 23.25 22.58 22.92 4,590,270 +0.47(+2.09%)
May 24, 2007 23.18 23.26 22.38 22.45 4,672,829 -0.75(-3.23%)
May 23, 2007 24.00 24.00 23.13 23.20 3,068,412 -0.81(-3.37%)
May 22, 2007 24.10 24.25 23.99 24.01 1,485,453 -0.13(-0.54%)
May 21, 2007 24.16 24.28 24.07 24.14 1,195,400 -0.07(-0.29%)
May 18, 2007 24.13 24.25 24.10 24.21 1,592,400 +0.11(+0.46%)
May 17, 2007 24.34 24.30 24.07 24.10 1,639,100 -0.24(-0.99%)
May 16, 2007 24.17 24.45 24.17 24.34 2,339,000 +0.21(+0.87%)
May 15, 2007 23.97 24.37 23.90 24.13 2,813,900 +0.23(+0.96%)
May 14, 2007 23.94 24.09 23.75 23.90 2,417,685 +0.23(+0.97%)
May 11, 2007 23.59 23.69 23.42 23.67 1,856,000 +0.09(+0.38%)
May 10, 2007 23.87 23.95 23.58 23.58 1,302,128 -0.40(-1.67%)
May 09, 2007 24.00 24.10 23.86 23.98 1,207,388 -0.13(-0.54%)
May 08, 2007 24.17 24.17 23.87 24.11 1,147,700 -0.12(-0.50%)
May 07, 2007 24.13 24.27 24.10 24.23 877,599 +0.10(+0.41%)
May 04, 2007 24.31 24.32 24.03 24.13 942,900 -0.07(-0.29%)
May 03, 2007 24.26 24.35 23.97 24.20 1,857,107 -0.08(-0.33%)
May 02, 2007 24.28 24.46 24.14 24.28 886,200 +0.00(+0.00%)
May 01, 2007 23.69 24.30 23.69 24.28 1,622,177 +0.19(+0.79%)
Apr 30, 2007 24.28 24.50 24.09 24.09 1,588,302 -0.30(-1.23%)
Apr 27, 2007 24.55 24.65 24.36 24.39 1,573,100 -0.21(-0.85%)
Apr 26, 2007 24.65 24.79 24.57 24.60 1,575,428 -0.12(-0.49%)
Apr 25, 2007 24.70 24.76 24.34 24.72 1,767,300 +0.03(+0.12%)
Apr 24, 2007 24.49 24.73 24.35 24.69 1,600,528 +0.21(+0.86%)
Apr 23, 2007 24.67 24.83 24.42 24.48 3,968,900 -0.18(-0.73%)
Apr 20, 2007 24.77 24.88 24.49 24.66 2,592,522 +0.13(+0.53%)
Apr 19, 2007 25.01 25.01 24.45 24.53 1,960,643 -0.12(-0.49%)
Apr 18, 2007 24.66 24.75 24.56 24.65 920,293 -0.10(-0.40%)
Apr 17, 2007 24.61 24.76 24.47 24.75 1,106,800 +0.19(+0.77%)
Apr 16, 2007 24.58 24.60 24.48 24.56 1,182,451 +0.06(+0.24%)
Apr 13, 2007 24.49 24.59 24.41 24.50 930,398 -0.04(-0.16%)
Apr 12, 2007 24.58 24.65 24.38 24.54 1,403,600 -0.04(-0.16%)
Apr 11, 2007 24.73 24.78 24.54 24.58 1,766,061 -0.27(-1.09%)
Apr 10, 2007 24.71 24.87 24.49 24.85 1,588,821 +0.16(+0.65%)
Apr 09, 2007 24.66 24.84 24.63 24.69 2,622,984 +0.02(+0.08%)
Apr 05, 2007 24.65 24.70 24.57 24.67 2,291,400 -0.01(-0.04%)
Apr 04, 2007 24.80 24.90 24.60 24.68 2,201,486 -0.26(-1.04%)
Apr 03, 2007 25.00 25.03 24.84 24.94 1,825,500 -0.05(-0.20%)
Apr 02, 2007 24.73 25.00 24.65 24.99 1,418,200 +0.30(+1.22%)
Mar 30, 2007 24.89 24.94 24.37 24.69 1,897,011 -0.20(-0.80%)
Mar 29, 2007 24.66 24.89 24.56 24.89 1,996,700 +0.32(+1.30%)
Mar 28, 2007 24.53 24.69 24.50 24.57 1,457,500 -0.02(-0.08%)
Mar 27, 2007 24.55 24.64 24.36 24.59 1,976,000 -0.18(-0.73%)
Mar 26, 2007 24.56 24.78 24.40 24.77 1,320,300 +0.22(+0.90%)
Mar 23, 2007 24.47 24.60 24.38 24.55 1,022,200 +0.05(+0.20%)
Mar 22, 2007 24.50 24.63 24.34 24.50 1,730,227 -0.06(-0.24%)
Mar 21, 2007 24.10 24.60 23.95 24.56 1,930,046 +0.43(+1.78%)
Mar 20, 2007 23.64 24.16 23.59 24.13 1,159,300 +0.44(+1.86%)
Mar 19, 2007 23.52 23.74 23.51 23.69 2,383,200 +0.18(+0.77%)
Mar 16, 2007 23.76 23.78 23.47 23.51 1,904,030 -0.20(-0.84%)
Mar 15, 2007 23.26 23.75 23.16 23.71 1,367,465 +0.39(+1.67%)
Mar 14, 2007 23.24 23.49 23.03 23.32 1,385,700 +0.10(+0.43%)
Mar 13, 2007 23.54 23.61 23.20 23.22 1,412,000 -0.32(-1.36%)
Mar 12, 2007 23.31 23.59 23.30 23.54 1,103,800 +0.11(+0.47%)
Mar 09, 2007 23.48 23.60 23.28 23.43 823,200 +0.02(+0.09%)
Mar 08, 2007 23.30 23.49 23.21 23.41 1,420,200 +0.30(+1.30%)
Mar 07, 2007 23.02 23.29 22.99 23.11 1,871,200 +0.06(+0.26%)
Mar 06, 2007 22.90 23.11 22.80 23.05 2,519,700 +0.24(+1.05%)
Mar 05, 2007 23.09 23.17 22.81 22.81 1,332,100 -0.48(-2.06%)
Mar 02, 2007 23.54 23.55 23.25 23.29 1,416,200 -0.25(-1.06%)
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.