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 (%)
Jan 31, 2005 18.10 18.21 18.06 18.19 1,492,500 +0.13(+0.72%)
Jan 28, 2005 18.15 18.15 17.88 18.06 816,900 -0.04(-0.22%)
Jan 27, 2005 17.98 18.14 17.88 18.10 936,000 +0.03(+0.17%)
Jan 26, 2005 18.06 18.17 18.00 18.07 807,300 +0.11(+0.61%)
Jan 25, 2005 18.15 18.18 17.90 17.96 654,600 -0.13(-0.72%)
Jan 24, 2005 18.05 18.24 18.02 18.09 856,700 +0.05(+0.28%)
Jan 21, 2005 18.17 18.17 17.97 18.04 963,700 +0.01(+0.06%)
Jan 20, 2005 18.20 18.27 17.94 18.03 1,346,300 -0.08(-0.44%)
Jan 19, 2005 18.25 18.27 18.10 18.11 1,280,800 -0.07(-0.39%)
Jan 18, 2005 18.00 18.19 17.81 18.18 1,350,700 +0.23(+1.28%)
Jan 14, 2005 17.83 18.14 17.80 17.95 1,356,300 +0.08(+0.45%)
Jan 13, 2005 17.70 17.99 17.69 17.87 1,089,900 +0.17(+0.96%)
Jan 12, 2005 17.72 17.77 17.58 17.70 1,632,600 -0.02(-0.11%)
Jan 11, 2005 17.67 17.77 17.55 17.72 1,121,300 +0.06(+0.34%)
Jan 10, 2005 17.46 17.68 17.42 17.66 1,338,700 +0.24(+1.38%)
Jan 07, 2005 17.48 17.74 17.41 17.42 1,267,600 -0.10(-0.57%)
Jan 06, 2005 17.55 17.58 17.43 17.52 1,019,200 -0.03(-0.17%)
Jan 05, 2005 17.62 17.70 17.43 17.55 1,430,000 -0.20(-1.13%)
Jan 04, 2005 17.83 17.96 17.66 17.75 1,220,300 -0.27(-1.50%)
Jan 03, 2005 18.22 18.28 17.92 18.02 882,800 -0.18(-0.99%)
Dec 31, 2004 18.27 18.29 18.17 18.20 648,500 -0.06(-0.33%)
Dec 30, 2004 18.23 18.42 18.10 18.26 769,900 -0.15(-0.81%)
Dec 29, 2004 18.33 18.50 18.28 18.41 642,000 +0.08(+0.44%)
Dec 28, 2004 18.28 18.37 18.20 18.33 799,000 +0.08(+0.44%)
Dec 27, 2004 18.58 18.58 18.25 18.25 901,300 -0.34(-1.83%)
Dec 23, 2004 18.72 18.72 18.51 18.59 619,100 -0.14(-0.75%)
Dec 22, 2004 18.63 18.78 18.55 18.73 1,322,400 +0.10(+0.54%)
Dec 21, 2004 18.46 18.68 18.36 18.63 1,110,900 +0.25(+1.36%)
Dec 20, 2004 18.34 18.51 18.25 18.38 820,100 +0.04(+0.22%)
Dec 17, 2004 18.01 18.35 18.01 18.34 1,322,400 +0.05(+0.27%)
Dec 16, 2004 18.16 18.29 18.04 18.29 1,025,200 +0.03(+0.16%)
Dec 15, 2004 18.01 18.26 17.95 18.26 972,300 +0.25(+1.39%)
Dec 14, 2004 18.03 18.10 17.92 18.01 1,354,400 -0.07(-0.39%)
Dec 13, 2004 17.94 18.10 17.86 18.08 631,300 +0.10(+0.56%)
Dec 10, 2004 18.22 18.22 17.70 17.98 849,800 +0.08(+0.45%)
Dec 09, 2004 17.81 17.98 17.77 17.90 924,000 -0.05(-0.28%)
Dec 08, 2004 18.09 18.10 17.90 17.95 961,600 -0.05(-0.28%)
Dec 07, 2004 18.05 18.20 17.96 18.00 1,139,200 -0.13(-0.72%)
Dec 06, 2004 17.88 18.13 17.81 18.13 1,093,500 +0.28(+1.57%)
Dec 03, 2004 17.97 17.99 17.81 17.85 1,565,700 +0.00(+0.00%)
Dec 02, 2004 18.03 18.16 17.76 17.85 1,126,800 -0.23(-1.27%)
Dec 01, 2004 18.11 18.20 17.96 18.08 1,732,100 +0.02(+0.11%)
Nov 30, 2004 18.10 18.18 18.00 18.06 956,400 -0.06(-0.33%)
Nov 29, 2004 18.32 18.40 18.05 18.12 754,800 -0.19(-1.04%)
Nov 26, 2004 18.25 18.41 18.22 18.31 310,000 +0.07(+0.38%)
Nov 24, 2004 18.24 18.34 18.18 18.24 676,500 +0.00(+0.00%)
Nov 23, 2004 18.16 18.24 18.01 18.24 1,674,000 +0.08(+0.44%)
Nov 22, 2004 17.95 18.16 17.95 18.16 1,277,500 +0.15(+0.83%)
Nov 19, 2004 18.16 18.30 17.96 18.01 1,035,500 -0.14(-0.77%)
Nov 18, 2004 18.09 18.19 18.03 18.15 718,700 +0.13(+0.72%)
Nov 17, 2004 18.13 18.27 17.94 18.02 1,179,600 -0.10(-0.55%)
Nov 16, 2004 18.14 18.26 18.02 18.12 711,700 +0.03(+0.17%)
Nov 15, 2004 18.33 18.33 18.01 18.09 808,600 -0.24(-1.31%)
Nov 12, 2004 18.05 18.34 18.01 18.33 1,916,300 +0.25(+1.38%)
Nov 11, 2004 17.97 18.10 17.84 18.08 1,720,600 +0.23(+1.29%)
Nov 10, 2004 17.90 17.92 17.74 17.85 1,215,500 +0.02(+0.11%)
Nov 09, 2004 17.80 17.89 17.71 17.83 996,600 +0.06(+0.34%)
Nov 08, 2004 17.65 17.86 17.59 17.77 1,254,400 +0.12(+0.68%)
Nov 05, 2004 17.68 17.68 17.40 17.65 1,248,100 -0.02(-0.11%)
Nov 04, 2004 17.47 17.67 17.34 17.67 1,301,500 +0.32(+1.84%)
Nov 03, 2004 17.28 17.35 17.18 17.35 1,117,800 +0.33(+1.94%)
Nov 02, 2004 17.16 17.17 16.96 17.02 1,554,600 -0.10(-0.58%)
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.