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 (%)
Sep 30, 2005 19.64 19.66 19.38 19.61 1,348,000 -0.03(-0.15%)
Sep 29, 2005 19.64 19.84 19.41 19.64 1,335,500 +0.00(+0.00%)
Sep 28, 2005 19.48 19.70 19.45 19.64 624,900 +0.17(+0.87%)
Sep 27, 2005 19.46 19.54 19.28 19.47 852,000 -0.15(-0.76%)
Sep 26, 2005 19.73 19.85 19.60 19.62 997,100 -0.11(-0.56%)
Sep 23, 2005 19.73 19.82 19.58 19.73 846,600 +0.04(+0.20%)
Sep 22, 2005 19.67 19.82 19.52 19.69 1,179,900 -0.02(-0.10%)
Sep 21, 2005 19.81 19.98 19.56 19.71 1,013,000 -0.15(-0.76%)
Sep 20, 2005 19.87 20.19 19.25 19.86 1,810,900 -0.04(-0.20%)
Sep 19, 2005 19.90 19.93 19.72 19.90 1,029,500 +0.08(+0.40%)
Sep 16, 2005 19.66 19.90 19.50 19.82 4,950,300 +0.24(+1.23%)
Sep 15, 2005 19.53 19.70 19.49 19.58 880,100 +0.05(+0.26%)
Sep 14, 2005 19.35 19.58 19.35 19.53 939,000 +0.15(+0.77%)
Sep 13, 2005 19.42 19.42 19.25 19.38 1,112,100 -0.04(-0.21%)
Sep 12, 2005 19.44 19.47 19.32 19.42 667,100 -0.07(-0.36%)
Sep 09, 2005 19.26 19.52 19.23 19.49 762,200 +0.28(+1.46%)
Sep 08, 2005 19.44 19.50 19.20 19.21 1,764,200 -0.35(-1.79%)
Sep 07, 2005 19.58 19.66 19.39 19.56 670,200 -0.06(-0.31%)
Sep 06, 2005 19.51 19.77 19.51 19.62 1,172,300 +0.13(+0.67%)
Sep 02, 2005 19.58 19.58 19.24 19.49 1,134,100 -0.02(-0.10%)
Sep 01, 2005 19.24 19.54 19.10 19.51 1,057,500 +0.27(+1.40%)
Aug 31, 2005 19.13 19.25 18.96 19.24 1,606,000 +0.11(+0.58%)
Aug 30, 2005 19.12 19.16 18.86 19.13 853,400 -0.02(-0.10%)
Aug 29, 2005 18.96 19.17 18.76 19.15 926,000 +0.14(+0.74%)
Aug 26, 2005 19.16 19.18 19.00 19.01 716,700 -0.10(-0.52%)
Aug 25, 2005 19.02 19.20 19.02 19.11 945,700 +0.10(+0.53%)
Aug 24, 2005 19.15 19.30 19.00 19.01 1,025,400 -0.13(-0.68%)
Aug 23, 2005 19.22 19.32 19.10 19.14 839,800 -0.02(-0.10%)
Aug 22, 2005 19.23 19.30 19.04 19.16 794,500 +0.01(+0.05%)
Aug 19, 2005 19.16 19.20 19.02 19.15 976,700 +0.08(+0.42%)
Aug 18, 2005 19.02 19.16 18.94 19.07 2,124,400 +0.20(+1.06%)
Aug 17, 2005 18.61 18.88 18.46 18.87 1,201,400 +0.20(+1.07%)
Aug 16, 2005 18.99 19.07 18.66 18.67 1,014,900 -0.34(-1.79%)
Aug 15, 2005 19.07 19.18 18.90 19.01 801,000 -0.13(-0.68%)
Aug 12, 2005 19.19 19.27 18.98 19.14 499,500 -0.10(-0.52%)
Aug 11, 2005 19.04 19.34 19.04 19.24 896,700 +0.16(+0.84%)
Aug 10, 2005 19.06 19.28 18.97 19.08 1,394,500 +0.13(+0.69%)
Aug 09, 2005 18.76 19.00 18.68 18.95 1,512,600 +0.25(+1.34%)
Aug 08, 2005 19.05 19.15 18.44 18.70 1,591,200 -0.32(-1.68%)
Aug 05, 2005 19.28 19.30 18.93 19.02 860,000 -0.30(-1.55%)
Aug 04, 2005 19.40 19.61 19.27 19.32 920,000 -0.13(-0.67%)
Aug 03, 2005 19.42 19.75 19.37 19.45 1,301,100 -0.07(-0.36%)
Aug 02, 2005 19.30 19.54 19.30 19.52 1,105,900 +0.22(+1.14%)
Aug 01, 2005 19.38 19.49 19.19 19.30 912,000 -0.11(-0.57%)
Jul 29, 2005 19.37 19.51 19.30 19.41 1,009,700 +0.01(+0.05%)
Jul 28, 2005 19.25 19.44 19.11 19.40 777,400 +0.15(+0.78%)
Jul 27, 2005 19.39 19.50 19.16 19.25 1,499,100 +0.10(+0.52%)
Jul 26, 2005 19.08 19.29 19.06 19.15 1,129,600 +0.05(+0.26%)
Jul 25, 2005 19.26 19.41 19.09 19.10 688,100 -0.16(-0.83%)
Jul 22, 2005 19.01 19.28 19.00 19.26 875,200 +0.18(+0.94%)
Jul 21, 2005 19.37 19.38 18.86 19.08 1,275,100 -0.24(-1.24%)
Jul 20, 2005 19.32 19.35 19.08 19.32 1,036,900 +0.06(+0.31%)
Jul 19, 2005 19.30 19.36 19.12 19.26 775,200 +0.01(+0.05%)
Jul 18, 2005 19.24 19.40 19.23 19.25 806,100 -0.05(-0.26%)
Jul 15, 2005 19.29 19.37 19.17 19.30 896,400 +0.01(+0.05%)
Jul 14, 2005 19.63 19.67 19.19 19.29 971,300 -0.23(-1.18%)
Jul 13, 2005 19.49 19.63 19.38 19.52 1,086,300 -0.01(-0.05%)
Jul 12, 2005 19.60 19.70 19.37 19.53 1,419,000 -0.14(-0.71%)
Jul 11, 2005 19.60 19.68 19.31 19.67 1,846,000 +0.02(+0.10%)
Jul 08, 2005 19.40 19.66 19.28 19.65 841,300 +0.23(+1.18%)
Jul 07, 2005 19.12 19.49 18.86 19.42 1,115,300 +0.11(+0.57%)
Jul 06, 2005 19.49 19.63 19.29 19.31 1,431,300 -0.25(-1.28%)
Jul 05, 2005 19.66 19.69 19.49 19.56 834,200 -0.10(-0.51%)
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.