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 (%)
May 24, 2011 24.98 24.98 24.76 24.83 1,977,301 -0.08(-0.32%)
May 23, 2011 25.08 25.17 24.86 24.91 1,811,765 -0.35(-1.39%)
May 20, 2011 25.25 25.39 25.09 25.26 2,128,767 +0.02(+0.08%)
May 19, 2011 25.34 25.34 25.13 25.24 1,765,064 +0.06(+0.24%)
May 18, 2011 25.28 25.30 25.00 25.18 2,247,105 -0.05(-0.20%)
May 17, 2011 25.00 25.27 24.94 25.23 3,740,547 +0.22(+0.88%)
May 16, 2011 24.84 25.09 24.82 25.01 3,448,768 +0.06(+0.24%)
May 13, 2011 24.85 24.98 24.70 24.95 3,098,893 +0.12(+0.48%)
May 12, 2011 24.46 24.84 24.37 24.83 2,769,258 +0.36(+1.47%)
May 11, 2011 24.59 24.66 24.30 24.47 2,516,035 -0.15(-0.61%)
May 10, 2011 24.35 24.67 24.33 24.62 1,650,535 +0.32(+1.32%)
May 09, 2011 24.33 24.33 24.22 24.30 1,736,080 +0.01(+0.04%)
May 06, 2011 24.45 24.55 24.22 24.29 2,003,842 +0.04(+0.16%)
May 05, 2011 24.39 24.42 24.11 24.25 2,229,470 -0.22(-0.90%)
May 04, 2011 24.43 24.50 24.21 24.47 2,575,512 +0.03(+0.12%)
May 03, 2011 24.40 24.59 24.25 24.44 4,202,695 +0.04(+0.16%)
May 02, 2011 24.35 24.40 24.34 24.40 1,544,332 +0.07(+0.29%)
Apr 29, 2011 24.28 24.37 24.15 24.33 1,889,780 +0.02(+0.08%)
Apr 28, 2011 24.23 24.34 24.05 24.31 2,121,339 +0.07(+0.29%)
Apr 27, 2011 24.16 24.34 24.11 24.24 1,741,884 +0.10(+0.41%)
Apr 26, 2011 24.17 24.22 24.11 24.14 1,751,029 +0.08(+0.33%)
Apr 25, 2011 24.02 24.11 23.88 24.06 1,359,841 +0.01(+0.04%)
Apr 21, 2011 24.08 24.08 23.93 24.05 1,443,842 +0.01(+0.04%)
Apr 20, 2011 24.07 24.19 23.98 24.04 2,025,922 +0.19(+0.80%)
Apr 19, 2011 23.95 24.00 23.79 23.85 1,968,700 -0.11(-0.46%)
Apr 18, 2011 23.92 24.03 23.75 23.96 2,436,536 -0.16(-0.66%)
Apr 15, 2011 23.85 24.18 23.79 24.12 2,623,177 +0.38(+1.60%)
Apr 14, 2011 23.48 23.80 23.42 23.74 2,451,343 +0.16(+0.68%)
Apr 13, 2011 23.54 23.78 23.54 23.58 2,272,187 +0.11(+0.47%)
Apr 12, 2011 23.44 23.61 23.38 23.47 2,472,371 -0.04(-0.17%)
Apr 11, 2011 23.88 24.00 23.43 23.51 3,134,815 -0.38(-1.59%)
Apr 08, 2011 24.14 24.14 23.80 23.89 1,471,711 -0.12(-0.50%)
Apr 07, 2011 24.17 24.20 23.95 24.01 1,388,125 -0.19(-0.79%)
Apr 06, 2011 24.11 24.32 24.09 24.20 1,334,248 +0.14(+0.58%)
Apr 05, 2011 24.10 24.23 24.03 24.06 1,127,247 -0.11(-0.46%)
Apr 04, 2011 24.11 24.23 24.08 24.17 1,668,575 +0.09(+0.37%)
Apr 01, 2011 24.00 24.27 24.00 24.08 2,483,085 +0.19(+0.80%)
Mar 31, 2011 23.90 24.05 23.84 23.89 2,984,964 -0.04(-0.17%)
Mar 30, 2011 23.93 23.93 23.93 23.93 3,196,059 +0.30(+1.27%)
Mar 29, 2011 23.46 23.63 23.37 23.63 1,766,386 +0.22(+0.94%)
Mar 28, 2011 23.55 23.77 23.41 23.41 2,079,980 -0.09(-0.38%)
Mar 25, 2011 23.50 23.61 23.46 23.50 1,678,737 +0.03(+0.13%)
Mar 24, 2011 23.52 23.56 23.38 23.47 2,102,658 +0.07(+0.30%)
Mar 23, 2011 23.40 23.48 23.29 23.40 1,967,583 -0.05(-0.21%)
Mar 22, 2011 23.53 23.62 23.31 23.45 2,857,531 -0.24(-1.01%)
Mar 21, 2011 23.70 23.71 23.56 23.69 4,061,398 +0.24(+1.02%)
Mar 18, 2011 23.76 23.84 23.39 23.45 6,092,430 -0.08(-0.34%)
Mar 17, 2011 23.64 23.64 23.20 23.53 3,008,165 +0.16(+0.68%)
Mar 16, 2011 23.56 23.62 23.17 23.37 4,219,335 -0.26(-1.10%)
Mar 15, 2011 23.57 23.77 23.52 23.63 5,130,334 -0.36(-1.50%)
Mar 14, 2011 24.15 24.18 23.83 23.99 2,563,531 -0.32(-1.32%)
Mar 11, 2011 24.25 24.39 24.14 24.31 1,907,453 +0.12(+0.50%)
Mar 10, 2011 24.39 24.51 24.19 24.19 2,586,468 -0.43(-1.75%)
Mar 09, 2011 24.42 24.67 24.32 24.62 2,390,264 +0.14(+0.57%)
Mar 08, 2011 24.09 24.50 24.04 24.48 2,787,962 +0.48(+2.00%)
Mar 07, 2011 23.94 24.12 23.90 24.00 3,027,391 +0.11(+0.46%)
Mar 04, 2011 23.93 24.00 23.66 23.89 3,006,320 -0.04(-0.17%)
Mar 03, 2011 23.80 24.00 23.72 23.93 2,657,368 +0.29(+1.23%)
Mar 02, 2011 23.45 23.66 23.43 23.64 2,293,323 +0.18(+0.77%)
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.