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 (%)
Nov 30, 2010 23.27 23.53 23.25 23.50 2,622,605 +0.06(+0.26%)
Nov 29, 2010 23.33 23.47 23.17 23.44 1,553,767 -0.01(-0.04%)
Nov 26, 2010 23.40 23.67 23.35 23.45 1,630,493 -0.05(-0.21%)
Nov 24, 2010 23.59 23.50 23.50 23.50 1,588,164 +0.15(+0.64%)
Nov 23, 2010 23.47 23.51 23.30 23.35 2,436,374 -0.28(-1.18%)
Nov 22, 2010 23.48 23.68 23.41 23.63 1,305,071 +0.07(+0.30%)
Nov 19, 2010 23.62 23.65 23.35 23.56 1,528,476 -0.04(-0.17%)
Nov 18, 2010 23.64 23.64 23.44 23.60 2,104,642 +0.20(+0.85%)
Nov 17, 2010 23.56 23.57 23.36 23.40 1,945,470 -0.12(-0.51%)
Nov 16, 2010 23.70 23.77 23.35 23.52 2,986,326 -0.25(-1.05%)
Nov 15, 2010 24.03 24.04 23.75 23.77 3,354,914 -0.12(-0.50%)
Nov 12, 2010 23.97 23.99 23.77 23.89 1,651,779 -0.23(-0.95%)
Nov 11, 2010 23.98 24.17 23.96 24.12 2,905,064 +0.04(+0.17%)
Nov 10, 2010 24.08 24.11 23.83 24.08 2,941,497 -0.04(-0.17%)
Nov 09, 2010 24.36 24.36 24.00 24.12 2,778,109 -0.13(-0.54%)
Nov 08, 2010 24.22 24.25 24.09 24.25 2,643,008 -0.08(-0.33%)
Nov 05, 2010 23.99 24.33 23.99 24.33 2,440,995 +0.21(+0.87%)
Nov 04, 2010 24.02 24.13 23.95 24.12 1,494,875 +0.24(+1.01%)
Nov 03, 2010 23.93 24.02 23.69 23.88 1,860,655 -0.03(-0.13%)
Nov 02, 2010 23.85 24.00 23.84 23.91 1,958,625 +0.24(+1.01%)
Nov 01, 2010 23.97 24.06 23.53 23.67 2,169,522 -0.19(-0.80%)
Oct 29, 2010 23.80 23.96 23.66 23.86 1,820,085 +0.06(+0.25%)
Oct 28, 2010 24.02 24.07 23.71 23.80 3,966,453 -0.06(-0.25%)
Oct 27, 2010 23.88 23.93 23.61 23.86 3,620,447 -0.04(-0.17%)
Oct 25, 2010 23.95 24.00 23.81 23.90 1,533,203 +0.01(+0.04%)
Oct 22, 2010 23.77 23.89 23.71 23.89 2,401,042 +0.13(+0.55%)
Oct 21, 2010 24.00 24.00 23.64 23.76 1,847,614 -0.14(-0.59%)
Oct 20, 2010 23.79 23.99 23.77 23.90 2,338,631 +0.21(+0.89%)
Oct 19, 2010 23.56 23.84 23.52 23.69 2,393,540 -0.07(-0.29%)
Oct 18, 2010 23.60 23.76 23.56 23.76 1,669,333 +0.20(+0.85%)
Oct 15, 2010 23.53 23.63 23.42 23.56 5,669,436 +0.24(+1.03%)
Oct 14, 2010 23.35 23.50 23.27 23.32 1,679,653 +0.00(+0.00%)
Oct 13, 2010 23.32 23.42 23.24 23.32 1,639,123 +0.09(+0.39%)
Oct 12, 2010 23.40 23.45 23.17 23.23 2,279,947 -0.18(-0.77%)
Oct 11, 2010 23.44 23.55 23.36 23.41 1,000,897 -0.06(-0.26%)
Oct 08, 2010 23.47 23.51 23.34 23.47 1,742,183 +0.04(+0.17%)
Oct 07, 2010 23.50 23.64 23.33 23.43 6,689 -0.03(-0.13%)
Oct 06, 2010 23.51 23.59 23.35 23.46 2,156,362 -0.10(-0.42%)
Oct 05, 2010 23.35 23.57 23.24 23.56 21,480 +0.38(+1.64%)
Oct 04, 2010 23.20 23.34 23.03 23.18 1,783,311 -0.05(-0.22%)
Oct 01, 2010 23.23 23.27 23.02 23.23 3,114,491 +0.26(+1.12%)
Sep 30, 2010 22.97 23.28 22.97 22.97 13,157 -0.12(-0.51%)
Sep 29, 2010 22.92 23.14 22.89 23.09 25,615 +0.07(+0.30%)
Sep 28, 2010 22.96 23.13 22.73 23.02 50,400 +0.11(+0.48%)
Sep 27, 2010 22.96 23.05 22.89 22.91 1,771,552 -0.02(-0.09%)
Sep 24, 2010 22.75 22.97 22.70 22.93 2,384,110 +0.39(+1.73%)
Sep 23, 2010 22.54 22.78 22.49 22.54 3,402,381 -0.29(-1.27%)
Sep 22, 2010 22.85 23.11 22.82 22.83 3,170,872 -0.01(-0.04%)
Sep 21, 2010 22.92 23.05 22.74 22.84 22,634 -0.30(-1.30%)
Sep 20, 2010 22.88 23.17 22.82 23.14 2,424,121 +0.32(+1.40%)
Sep 17, 2010 22.82 22.93 22.70 22.82 3,370,903 -0.15(-0.65%)
Sep 15, 2010 23.01 23.07 22.88 22.97 6,217 -0.08(-0.35%)
Sep 14, 2010 22.91 23.07 22.79 23.05 3,263 +0.16(+0.70%)
Sep 13, 2010 22.93 22.93 22.76 22.89 2,016,855 +0.15(+0.66%)
Sep 10, 2010 22.82 22.82 22.55 22.74 2,159,066 -0.11(-0.48%)
Sep 09, 2010 22.81 22.92 22.71 22.85 10,279 +0.25(+1.11%)
Sep 08, 2010 22.89 22.97 22.57 22.60 22,494 -0.21(-0.92%)
Sep 07, 2010 22.72 23.00 22.72 22.81 18,985 +0.01(+0.04%)
Sep 03, 2010 22.84 22.91 22.54 22.80 2,170,671 +0.11(+0.48%)
Sep 02, 2010 22.77 22.78 22.45 22.69 35,266 -0.11(-0.48%)
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.