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 (%)
Mar 31, 2008 19.85 20.04 19.74 19.95 2,496,958 +0.08(+0.40%)
Mar 28, 2008 20.08 20.18 19.85 19.87 3,241,902 -0.08(-0.40%)
Mar 27, 2008 20.03 20.25 19.92 19.95 2,813,025 -0.07(-0.35%)
Mar 26, 2008 19.88 20.09 19.84 20.02 2,609,487 +0.08(+0.40%)
Mar 25, 2008 20.08 20.08 19.82 19.94 3,157,692 -0.18(-0.89%)
Mar 24, 2008 20.27 20.47 19.93 20.12 2,352,814 -0.03(-0.15%)
Mar 21, 2008 19.90 20.22 19.64 20.15 4,558,187 +0.00(+0.00%)
Mar 20, 2008 19.90 20.22 19.64 20.15 4,558,187 +0.28(+1.41%)
Mar 19, 2008 20.47 20.68 19.84 19.87 5,620,379 -0.48(-2.36%)
Mar 18, 2008 20.02 20.38 19.91 20.35 3,206,744 +0.52(+2.62%)
Mar 17, 2008 19.46 19.97 19.46 19.83 3,378,872 -0.05(-0.25%)
Mar 14, 2008 20.06 20.06 19.43 19.88 3,957,078 -0.04(-0.20%)
Mar 13, 2008 19.69 19.97 19.60 19.92 2,981,900 +0.03(+0.15%)
Mar 12, 2008 20.27 20.44 19.86 19.89 3,079,800 -0.47(-2.31%)
Mar 11, 2008 20.03 20.38 19.88 20.36 4,260,726 +0.71(+3.61%)
Mar 10, 2008 19.70 19.86 19.52 19.65 2,786,102 -0.07(-0.35%)
Mar 07, 2008 19.55 19.77 19.39 19.72 3,349,118 +0.04(+0.20%)
Mar 06, 2008 20.17 20.18 19.65 19.68 2,749,560 -0.55(-2.72%)
Mar 05, 2008 20.18 20.39 20.03 20.23 4,095,013 -0.01(-0.05%)
Mar 04, 2008 19.79 20.27 19.79 20.24 3,243,417 +0.32(+1.61%)
Mar 03, 2008 19.76 19.98 19.58 19.92 4,253,210 +0.10(+0.50%)
Feb 29, 2008 20.07 20.19 19.70 19.82 2,949,198 -0.42(-2.08%)
Feb 28, 2008 20.24 20.36 20.12 20.24 3,118,353 -0.11(-0.54%)
Feb 27, 2008 20.62 20.72 20.29 20.35 2,316,800 -0.35(-1.69%)
Feb 26, 2008 20.56 20.75 20.32 20.70 2,734,211 +0.08(+0.39%)
Feb 25, 2008 20.35 20.71 20.27 20.62 2,819,276 +0.24(+1.18%)
Feb 22, 2008 20.26 20.40 20.20 20.38 3,513,320 +0.12(+0.59%)
Feb 21, 2008 20.71 20.77 20.21 20.26 2,636,316 -0.42(-2.03%)
Feb 20, 2008 20.51 20.78 20.46 20.68 1,959,144 -0.01(-0.05%)
Feb 19, 2008 20.91 20.97 20.60 20.69 1,639,100 -0.03(-0.14%)
Feb 18, 2008 20.65 20.76 20.50 20.72 0 +0.00(+0.00%)
Feb 15, 2008 20.65 20.76 20.50 20.72 1,882,103 +0.02(+0.10%)
Feb 14, 2008 20.91 21.17 20.60 20.70 1,338,947 -0.26(-1.24%)
Feb 13, 2008 21.01 21.17 20.86 20.96 2,516,793 +0.07(+0.34%)
Feb 12, 2008 20.70 20.97 20.68 20.89 1,785,601 +0.28(+1.36%)
Feb 11, 2008 20.64 20.66 20.45 20.61 2,116,047 +0.00(+0.00%)
Feb 08, 2008 20.51 20.69 20.38 20.61 4,199,877 -0.01(-0.05%)
Feb 07, 2008 20.47 20.66 20.35 20.62 4,255,187 +0.02(+0.10%)
Feb 06, 2008 20.94 21.04 20.55 20.60 3,427,041 -0.24(-1.15%)
Feb 05, 2008 21.03 21.22 20.84 20.84 2,392,950 -0.52(-2.43%)
Feb 04, 2008 21.13 21.55 21.13 21.36 1,732,100 +0.17(+0.80%)
Feb 01, 2008 20.75 21.19 20.70 21.19 2,334,003 +0.44(+2.12%)
Jan 31, 2008 20.98 20.98 20.45 20.75 2,871,405 -0.04(-0.19%)
Jan 30, 2008 20.60 21.25 20.58 20.79 3,147,874 +0.19(+0.92%)
Jan 29, 2008 20.81 20.92 20.53 20.60 2,187,000 -0.03(-0.15%)
Jan 28, 2008 20.33 20.66 20.24 20.63 2,391,488 +0.37(+1.83%)
Jan 25, 2008 20.63 20.76 20.14 20.26 3,979,404 -0.31(-1.51%)
Jan 24, 2008 21.21 21.31 20.48 20.57 3,642,017 -0.55(-2.60%)
Jan 23, 2008 20.20 21.30 20.20 21.12 4,246,696 +0.41(+1.98%)
Jan 22, 2008 21.11 21.16 20.42 20.71 4,354,475 -0.60(-2.82%)
Jan 21, 2008 21.84 21.94 21.14 21.31 0 +0.00(+0.00%)
Jan 18, 2008 21.84 21.94 21.14 21.31 3,922,225 -0.34(-1.57%)
Jan 17, 2008 22.38 22.38 21.62 21.65 3,171,470 -0.71(-3.18%)
Jan 16, 2008 22.26 22.75 22.26 22.36 2,332,921 -0.05(-0.22%)
Jan 15, 2008 22.34 22.69 22.34 22.41 2,265,627 -0.15(-0.66%)
Jan 14, 2008 22.70 22.73 22.48 22.56 2,085,786 +0.00(+0.00%)
Jan 11, 2008 22.59 22.83 22.47 22.56 1,659,343 -0.19(-0.84%)
Jan 10, 2008 22.50 22.90 22.39 22.75 2,942,298 +0.21(+0.93%)
Jan 09, 2008 22.16 22.54 22.11 22.54 2,470,704 +0.38(+1.71%)
Jan 08, 2008 22.46 22.69 22.16 22.16 2,467,869 -0.23(-1.03%)
Jan 07, 2008 22.14 22.43 22.06 22.39 2,208,110 +0.34(+1.54%)
Jan 04, 2008 22.24 22.43 22.01 22.05 2,448,364 -0.25(-1.12%)
Jan 03, 2008 22.28 22.68 22.12 22.30 1,589,365 +0.13(+0.59%)
Jan 02, 2008 22.51 22.61 22.09 22.17 1,751,969 -0.40(-1.77%)
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.