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, 2004 17.96 17.96 17.77 17.81 1,745,600 -0.20(-1.11%)
Mar 30, 2004 18.08 18.08 17.95 18.01 1,485,000 -0.07(-0.39%)
Mar 29, 2004 18.17 18.17 17.95 18.08 1,308,600 +0.06(+0.33%)
Mar 26, 2004 18.03 18.16 18.01 18.02 679,500 -0.09(-0.50%)
Mar 25, 2004 18.17 18.21 18.05 18.11 1,123,500 -0.03(-0.17%)
Mar 24, 2004 18.10 18.24 18.03 18.14 1,629,700 -0.06(-0.33%)
Mar 23, 2004 18.24 18.33 18.12 18.20 797,500 -0.05(-0.27%)
Mar 22, 2004 18.08 18.26 18.07 18.25 1,610,300 +0.01(+0.05%)
Mar 19, 2004 18.10 18.33 18.09 18.24 1,503,600 +0.08(+0.44%)
Mar 18, 2004 18.20 18.20 17.98 18.16 1,696,900 -0.08(-0.44%)
Mar 17, 2004 17.89 18.27 17.86 18.24 2,535,100 +0.42(+2.36%)
Mar 16, 2004 17.87 17.94 17.75 17.82 1,175,600 -0.06(-0.34%)
Mar 15, 2004 17.67 17.88 17.64 17.88 2,519,700 +0.16(+0.90%)
Mar 12, 2004 17.62 17.78 17.50 17.72 1,479,300 +0.11(+0.62%)
Mar 11, 2004 17.70 17.80 17.51 17.61 1,474,100 -0.17(-0.96%)
Mar 10, 2004 17.90 17.95 17.77 17.78 1,532,100 -0.08(-0.45%)
Mar 09, 2004 17.83 17.91 17.76 17.86 1,305,000 +0.03(+0.17%)
Mar 08, 2004 17.89 17.94 17.81 17.83 897,300 -0.01(-0.06%)
Mar 05, 2004 17.72 17.92 17.71 17.84 952,700 +0.05(+0.28%)
Mar 04, 2004 17.70 17.79 17.65 17.79 769,800 +0.06(+0.34%)
Mar 03, 2004 17.72 17.77 17.52 17.73 1,216,200 +0.00(+0.00%)
Mar 02, 2004 17.95 17.96 17.73 17.73 1,005,700 -0.22(-1.23%)
Mar 01, 2004 17.59 18.03 17.51 17.95 1,925,500 +0.48(+2.75%)
Feb 27, 2004 17.12 17.63 17.12 17.47 1,234,500 +0.04(+0.23%)
Feb 26, 2004 17.40 17.46 17.30 17.43 675,700 +0.03(+0.17%)
Feb 25, 2004 17.34 17.50 17.30 17.40 810,400 +0.02(+0.12%)
Feb 24, 2004 17.43 17.49 17.26 17.38 1,250,500 -0.10(-0.57%)
Feb 23, 2004 17.50 17.55 17.42 17.48 1,361,500 +0.01(+0.06%)
Feb 20, 2004 17.47 17.58 17.26 17.47 1,437,100 +0.03(+0.17%)
Feb 19, 2004 17.54 17.61 17.43 17.44 1,165,700 -0.10(-0.57%)
Feb 18, 2004 17.53 17.65 17.42 17.54 915,500 +0.04(+0.23%)
Feb 17, 2004 17.40 17.52 17.32 17.50 1,064,100 +0.26(+1.51%)
Feb 13, 2004 17.30 17.42 17.24 17.24 682,200 -0.08(-0.46%)
Feb 12, 2004 17.38 17.44 17.30 17.32 817,800 -0.13(-0.74%)
Feb 11, 2004 17.29 17.45 17.10 17.45 1,034,600 +0.16(+0.93%)
Feb 10, 2004 17.23 17.42 17.22 17.29 1,208,200 +0.01(+0.06%)
Feb 09, 2004 17.16 17.29 17.10 17.28 950,100 +0.06(+0.35%)
Feb 06, 2004 17.05 17.26 17.05 17.22 747,900 +0.12(+0.70%)
Feb 05, 2004 17.08 17.18 16.96 17.10 1,690,800 -0.03(-0.18%)
Feb 04, 2004 17.38 17.42 16.99 17.13 4,770,600 -0.32(-1.83%)
Feb 03, 2004 17.42 17.50 17.30 17.45 1,672,200 -0.03(-0.17%)
Feb 02, 2004 17.32 17.60 17.26 17.48 2,223,900 +0.16(+0.92%)
Jan 30, 2004 17.20 17.33 17.09 17.32 3,533,900 +0.09(+0.52%)
Jan 29, 2004 17.20 17.40 17.06 17.23 2,728,100 +0.08(+0.47%)
Jan 28, 2004 17.20 17.42 17.06 17.15 2,903,500 +0.20(+1.18%)
Jan 27, 2004 17.16 17.19 16.95 16.95 1,400,300 -0.17(-0.99%)
Jan 26, 2004 17.17 17.20 16.91 17.12 1,675,100 +0.01(+0.06%)
Jan 23, 2004 17.35 17.38 17.05 17.11 775,200 -0.17(-0.98%)
Jan 22, 2004 17.25 17.44 17.22 17.28 1,414,100 -0.02(-0.12%)
Jan 21, 2004 17.20 17.30 17.12 17.30 2,876,000 +0.21(+1.23%)
Jan 20, 2004 17.08 17.13 16.98 17.09 1,722,000 +0.10(+0.59%)
Jan 16, 2004 17.15 17.15 16.95 16.99 1,077,100 -0.08(-0.47%)
Jan 15, 2004 17.15 17.15 16.96 17.07 1,150,000 -0.08(-0.47%)
Jan 14, 2004 17.19 17.83 17.11 17.15 1,256,200 +0.07(+0.41%)
Jan 13, 2004 17.15 17.19 17.07 17.08 1,917,600 -0.04(-0.23%)
Jan 12, 2004 17.15 17.22 17.09 17.12 1,903,700 -0.11(-0.64%)
Jan 09, 2004 17.36 17.36 17.16 17.23 1,594,100 -0.08(-0.46%)
Jan 08, 2004 17.14 17.31 17.10 17.31 2,350,400 +0.19(+1.11%)
Jan 07, 2004 16.95 17.12 16.91 17.12 2,422,100 +0.15(+0.88%)
Jan 06, 2004 16.99 17.05 16.88 16.97 2,421,000 +0.00(+0.00%)
Jan 05, 2004 17.14 17.14 16.90 16.97 2,620,400 +0.00(+0.00%)
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.