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 (%)
Dec 31, 2003 17.13 17.14 16.94 16.98 3,377,900 -0.02(-0.12%)
Dec 30, 2003 17.22 17.22 16.99 17.00 1,870,200 -0.34(-1.96%)
Dec 29, 2003 17.30 17.40 17.25 17.34 1,739,300 +0.06(+0.35%)
Dec 26, 2003 17.30 17.35 17.26 17.28 611,300 +0.06(+0.35%)
Dec 24, 2003 17.33 17.39 17.20 17.22 691,700 -0.07(-0.40%)
Dec 23, 2003 17.10 17.33 17.10 17.29 1,523,800 +0.19(+1.11%)
Dec 22, 2003 16.98 17.10 16.96 17.10 1,847,300 +0.14(+0.83%)
Dec 19, 2003 16.98 17.01 16.88 16.96 2,114,100 -0.04(-0.24%)
Dec 18, 2003 16.99 17.04 16.92 17.00 2,277,500 +0.03(+0.18%)
Dec 17, 2003 16.97 16.97 16.93 16.97 1,447,300 -0.01(-0.06%)
Dec 16, 2003 16.93 17.00 16.91 16.98 2,643,200 +0.07(+0.41%)
Dec 15, 2003 16.93 17.02 16.85 16.91 5,349,500 -0.09(-0.53%)
Dec 12, 2003 17.02 17.09 16.98 17.00 1,037,500 -0.07(-0.41%)
Dec 11, 2003 17.12 17.20 17.04 17.07 639,100 -0.11(-0.64%)
Dec 10, 2003 17.20 17.33 17.18 17.18 1,250,000 -0.07(-0.41%)
Dec 09, 2003 17.18 17.27 17.10 17.25 3,805,200 +0.13(+0.76%)
Dec 08, 2003 16.98 17.15 16.95 17.12 1,640,500 +0.22(+1.30%)
Dec 05, 2003 16.80 16.81 16.75 16.90 1,105,300 -0.16(-0.94%)
Dec 04, 2003 16.98 17.06 16.84 17.06 1,482,300 +0.05(+0.29%)
Dec 03, 2003 16.93 17.03 16.93 17.01 1,892,700 +0.06(+0.35%)
Dec 02, 2003 16.80 17.01 16.80 16.95 2,599,900 +0.16(+0.95%)
Dec 01, 2003 16.75 16.79 16.64 16.79 998,500 +0.09(+0.54%)
Nov 28, 2003 16.75 16.80 16.68 16.70 511,700 -0.07(-0.42%)
Nov 26, 2003 16.70 16.77 16.70 16.77 1,382,200 +0.09(+0.54%)
Nov 25, 2003 16.45 16.72 16.45 16.68 1,804,600 +0.16(+0.97%)
Nov 24, 2003 16.35 16.60 16.35 16.52 1,559,300 +0.26(+1.60%)
Nov 21, 2003 16.26 16.36 16.13 16.26 783,000 +0.00(+0.00%)
Nov 20, 2003 16.31 16.48 16.26 16.26 1,005,400 -0.05(-0.31%)
Nov 19, 2003 16.04 16.39 16.04 16.31 1,463,800 +0.35(+2.19%)
Nov 18, 2003 16.20 16.24 15.91 15.96 1,105,900 -0.24(-1.48%)
Nov 17, 2003 16.39 16.42 16.17 16.20 1,340,600 -0.38(-2.29%)
Nov 14, 2003 16.50 16.70 16.50 16.58 723,600 -0.03(-0.18%)
Nov 13, 2003 16.57 16.62 16.48 16.61 793,100 +0.01(+0.06%)
Nov 12, 2003 16.58 16.64 16.58 16.60 1,571,400 +0.02(+0.12%)
Nov 11, 2003 16.55 16.59 16.47 16.58 1,131,100 +0.03(+0.18%)
Nov 10, 2003 16.48 16.54 16.44 16.55 1,246,300 +0.07(+0.42%)
Nov 07, 2003 16.48 16.51 16.35 16.48 1,150,200 -0.01(-0.06%)
Nov 06, 2003 16.37 16.49 16.20 16.49 1,156,200 +0.12(+0.73%)
Nov 05, 2003 16.44 16.39 16.19 16.37 965,000 -0.12(-0.73%)
Nov 04, 2003 16.44 16.59 16.42 16.49 1,907,900 +0.12(+0.73%)
Nov 03, 2003 16.40 16.53 16.35 16.37 1,010,642 -0.03(-0.18%)
Oct 31, 2003 16.37 16.45 16.28 16.40 1,021,400 +0.00(+0.00%)
Oct 30, 2003 16.20 16.37 16.16 16.40 1,208,300 +0.20(+1.23%)
Oct 29, 2003 16.02 16.24 16.02 16.20 1,468,700 +0.20(+1.25%)
Oct 28, 2003 15.88 16.04 15.83 16.00 1,558,400 +0.18(+1.14%)
Oct 27, 2003 15.98 16.11 15.82 15.82 1,137,200 -0.03(-0.19%)
Oct 24, 2003 15.79 15.95 15.76 15.85 1,433,500 +0.07(+0.44%)
Oct 23, 2003 15.71 15.86 15.65 15.78 833,100 +0.07(+0.45%)
Oct 22, 2003 15.65 15.89 15.65 15.71 1,355,700 -0.09(-0.57%)
Oct 21, 2003 15.74 15.80 15.66 15.80 1,005,900 +0.06(+0.38%)
Oct 20, 2003 15.72 15.77 15.69 15.74 921,200 +0.09(+0.58%)
Oct 17, 2003 15.81 15.81 15.54 15.65 1,199,400 -0.19(-1.20%)
Oct 16, 2003 15.50 15.80 15.50 15.84 1,108,500 +0.25(+1.60%)
Oct 15, 2003 15.69 15.69 15.40 15.59 1,632,900 -0.10(-0.64%)
Oct 14, 2003 15.69 15.78 15.57 15.69 1,355,400 +0.07(+0.45%)
Oct 13, 2003 15.64 15.69 15.53 15.62 963,700 +0.03(+0.19%)
Oct 10, 2003 15.33 15.70 15.33 15.59 2,063,300 +0.28(+1.83%)
Oct 09, 2003 15.62 15.70 15.32 15.31 1,462,700 -0.20(-1.29%)
Oct 08, 2003 15.59 15.59 15.41 15.51 581,000 -0.08(-0.51%)
Oct 07, 2003 15.81 15.74 15.49 15.59 901,000 -0.22(-1.39%)
Oct 06, 2003 15.69 15.82 15.69 15.81 639,400 +0.10(+0.64%)
Oct 03, 2003 15.98 16.01 15.68 15.71 1,506,100 -0.08(-0.51%)
Oct 02, 2003 15.45 15.79 15.35 15.79 982,700 +0.29(+1.87%)
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.