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, 2016 40.91 41.41 40.75 41.37 4,784,379 +0.45(+1.10%)
May 27, 2016 40.96 40.92 40.92 40.92 2,136,400 +0.03(+0.07%)
May 26, 2016 40.41 40.94 40.33 40.89 2,465,550 +0.52(+1.29%)
May 25, 2016 40.45 40.53 40.17 40.37 2,779,530 -0.19(-0.47%)
May 24, 2016 40.10 40.61 40.06 40.56 2,358,249 +0.50(+1.25%)
May 23, 2016 40.56 40.63 40.04 40.06 2,247,647 -0.41(-1.01%)
May 20, 2016 40.68 40.71 40.18 40.47 2,967,494 -0.04(-0.10%)
May 19, 2016 39.95 40.52 39.69 40.51 2,560,169 +0.42(+1.05%)
May 18, 2016 40.61 41.03 39.94 40.09 3,696,289 -0.77(-1.88%)
May 17, 2016 41.61 41.70 40.64 40.86 3,252,254 -0.89(-2.13%)
May 16, 2016 41.59 41.75 41.38 41.75 2,724,113 +0.04(+0.10%)
May 13, 2016 41.81 41.87 41.38 41.71 2,721,252 -0.14(-0.33%)
May 12, 2016 41.36 41.98 41.19 41.85 3,815,231 +0.47(+1.14%)
May 11, 2016 41.44 41.58 41.10 41.38 2,399,600 +0.02(+0.05%)
May 10, 2016 41.31 41.56 41.02 41.36 3,160,188 +0.20(+0.49%)
May 09, 2016 40.50 41.31 40.48 41.16 4,033,529 +0.70(+1.73%)
May 06, 2016 40.83 40.83 40.17 40.46 3,652,432 -0.38(-0.93%)
May 05, 2016 40.90 41.30 40.64 40.84 3,005,216 -0.17(-0.41%)
May 04, 2016 40.45 41.27 40.45 41.01 3,372,141 +0.46(+1.13%)
May 03, 2016 40.39 40.73 40.30 40.55 2,500,822 +0.04(+0.10%)
May 02, 2016 40.24 40.74 40.11 40.51 2,990,552 +0.48(+1.20%)
Apr 29, 2016 39.67 40.10 39.35 40.03 3,865,674 +0.09(+0.23%)
Apr 28, 2016 39.36 39.95 39.16 39.94 3,163,173 +0.23(+0.58%)
Apr 27, 2016 39.31 39.98 39.22 39.71 4,432,137 +0.52(+1.33%)
Apr 26, 2016 39.20 39.36 39.06 39.19 3,357,558 +0.04(+0.10%)
Apr 25, 2016 38.95 39.19 38.81 39.15 3,237,260 +0.10(+0.26%)
Apr 22, 2016 38.80 39.09 38.77 39.05 5,038,916 +0.44(+1.14%)
Apr 21, 2016 39.69 39.72 38.43 38.61 8,397,663 -1.12(-2.82%)
Apr 20, 2016 41.39 41.41 39.72 39.73 5,000,821 -1.43(-3.47%)
Apr 19, 2016 41.21 41.27 40.81 41.16 2,767,842 +0.02(+0.05%)
Apr 18, 2016 40.83 41.14 40.60 41.14 2,090,695 +0.31(+0.76%)
Apr 15, 2016 40.67 40.96 40.55 40.83 2,820,011 +0.25(+0.62%)
Apr 14, 2016 40.57 40.78 40.46 40.58 2,091,802 -0.11(-0.27%)
Apr 13, 2016 41.08 41.13 40.37 40.69 2,578,489 -0.30(-0.73%)
Apr 12, 2016 40.82 41.06 40.64 40.99 3,158,671 +0.19(+0.47%)
Apr 11, 2016 41.03 41.23 40.75 40.80 2,266,128 -0.21(-0.51%)
Apr 08, 2016 40.90 41.23 40.88 41.01 2,103,895 +0.22(+0.54%)
Apr 07, 2016 40.73 41.07 40.62 40.79 3,338,646 -0.06(-0.15%)
Apr 06, 2016 40.87 40.92 40.52 40.85 3,211,611 -0.10(-0.24%)
Apr 05, 2016 41.68 41.85 40.86 40.95 4,397,790 -0.91(-2.17%)
Apr 04, 2016 42.01 42.04 41.42 41.86 2,278,297 -0.08(-0.19%)
Apr 01, 2016 41.69 42.02 41.54 41.94 2,832,173 +0.12(+0.29%)
Mar 31, 2016 41.61 41.85 41.49 41.82 3,219,233 +0.26(+0.63%)
Mar 30, 2016 41.63 41.70 41.32 41.56 2,078,179 -0.10(-0.24%)
Mar 29, 2016 41.25 41.69 41.11 41.66 2,830,437 +0.50(+1.21%)
Mar 28, 2016 41.34 41.60 41.05 41.16 1,512,926 -0.07(-0.17%)
Mar 24, 2016 41.12 41.23 41.23 41.23 2,178,100 +0.11(+0.27%)
Mar 23, 2016 40.79 41.28 40.58 41.12 2,566,302 +0.35(+0.86%)
Mar 22, 2016 41.05 41.20 40.76 40.77 2,426,005 -0.28(-0.68%)
Mar 21, 2016 40.99 41.27 40.59 41.05 2,337,376 -0.01(-0.02%)
Mar 18, 2016 41.52 41.61 41.06 41.06 4,840,992 -0.44(-1.06%)
Mar 17, 2016 41.00 41.59 40.72 41.50 3,099,067 +0.58(+1.42%)
Mar 16, 2016 40.38 41.04 40.09 40.92 2,344,377 +0.42(+1.04%)
Mar 15, 2016 40.29 40.79 40.29 40.50 2,464,908 +0.08(+0.20%)
Mar 14, 2016 40.37 40.56 40.16 40.42 3,367,908 +0.04(+0.10%)
Mar 11, 2016 40.50 40.76 40.29 40.38 3,199,701 -0.36(-0.88%)
Mar 10, 2016 40.68 40.87 40.33 40.74 3,407,899 +0.02(+0.05%)
Mar 09, 2016 40.64 40.94 40.52 40.72 3,557,762 +0.06(+0.15%)
Mar 08, 2016 40.20 40.68 39.93 40.66 4,230,941 +0.60(+1.50%)
Mar 07, 2016 39.89 40.21 39.75 40.06 4,124,243 +0.12(+0.30%)
Mar 04, 2016 39.35 40.08 39.08 39.94 5,117,575 +0.34(+0.86%)
Mar 03, 2016 39.53 39.63 39.04 39.60 3,127,794 +0.01(+0.03%)
Mar 02, 2016 39.24 39.63 38.26 39.59 5,011,039 +0.13(+0.33%)
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.