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, 2012 26.80 27.06 26.63 27.05 2,977,193 +0.33(+1.24%)
Nov 29, 2012 26.54 26.77 26.47 26.72 1,508,165 +0.19(+0.72%)
Nov 28, 2012 26.47 26.59 26.23 26.53 2,526,544 +0.08(+0.30%)
Nov 27, 2012 26.36 26.61 26.33 26.45 1,832,634 +0.14(+0.53%)
Nov 26, 2012 26.03 26.45 26.00 26.31 2,111,744 +0.29(+1.11%)
Nov 23, 2012 26.16 26.18 25.84 26.02 1,152,316 -0.11(-0.42%)
Nov 21, 2012 26.14 26.19 25.85 26.13 2,205,538 +0.02(+0.08%)
Nov 20, 2012 26.13 26.22 25.88 26.11 2,659,689 -0.03(-0.11%)
Nov 19, 2012 26.42 26.42 25.88 26.14 3,624,883 -0.13(-0.49%)
Nov 16, 2012 26.05 26.39 25.99 26.27 3,057,846 +0.24(+0.92%)
Nov 15, 2012 26.34 26.49 25.90 26.03 2,009,394 -0.33(-1.25%)
Nov 14, 2012 26.27 26.36 26.04 26.36 3,090,890 +0.11(+0.42%)
Nov 13, 2012 26.11 26.40 25.90 26.25 2,582,761 +0.14(+0.54%)
Nov 12, 2012 26.61 26.62 26.08 26.11 2,150,227 -0.39(-1.47%)
Nov 09, 2012 26.73 26.81 26.47 26.50 1,773,641 -0.28(-1.05%)
Nov 08, 2012 26.98 27.28 26.77 26.78 1,762,687 -0.18(-0.67%)
Nov 07, 2012 27.38 27.41 26.77 26.96 2,684,548 -0.53(-1.93%)
Nov 06, 2012 27.52 27.77 27.47 27.49 1,901,941 -0.01(-0.04%)
Nov 05, 2012 27.82 27.91 27.50 27.50 2,177,288 -0.40(-1.43%)
Nov 02, 2012 28.30 28.30 27.89 27.90 1,351,306 -0.23(-0.82%)
Nov 01, 2012 28.34 28.34 28.07 28.13 2,074,407 -0.12(-0.42%)
Oct 31, 2012 28.10 28.33 28.03 28.25 2,317,780 +0.26(+0.93%)
Oct 26, 2012 28.10 27.99 27.99 27.99 2,258,000 -0.04(-0.14%)
Oct 25, 2012 27.85 28.07 27.68 28.03 1,483,731 +0.38(+1.37%)
Oct 24, 2012 27.93 28.08 27.59 27.65 1,342,961 -0.24(-0.86%)
Oct 23, 2012 27.76 27.99 27.72 27.89 1,961,285 -0.15(-0.53%)
Oct 19, 2012 28.26 28.30 27.97 28.04 1,438,622 -0.23(-0.81%)
Oct 18, 2012 28.22 28.32 28.14 28.27 1,066,407 +0.06(+0.21%)
Oct 17, 2012 27.92 28.25 27.81 28.21 1,890,388 +0.38(+1.37%)
Oct 16, 2012 27.83 27.94 27.74 27.83 1,471,530 +0.09(+0.32%)
Oct 15, 2012 27.62 27.76 27.44 27.74 1,006,219 +0.12(+0.43%)
Oct 12, 2012 27.79 27.89 27.52 27.62 1,153,693 -0.10(-0.36%)
Oct 11, 2012 27.78 27.90 27.72 27.72 1,165,618 +0.01(+0.04%)
Oct 10, 2012 27.82 27.87 27.62 27.71 1,427,347 -0.13(-0.47%)
Oct 09, 2012 27.90 28.04 27.77 27.84 1,325,464 -0.11(-0.39%)
Oct 08, 2012 27.94 28.03 27.80 27.95 917,078 +0.01(+0.04%)
Oct 05, 2012 28.04 28.09 27.85 27.94 1,217,870 -0.03(-0.11%)
Oct 04, 2012 27.95 28.09 27.86 27.97 1,227,694 +0.14(+0.50%)
Oct 03, 2012 27.67 27.85 27.63 27.83 1,775,198 +0.18(+0.65%)
Oct 02, 2012 27.59 27.68 27.50 27.65 1,681,788 +0.18(+0.66%)
Oct 01, 2012 27.57 27.77 27.40 27.47 1,617,506 -0.24(-0.87%)
Sep 28, 2012 27.40 27.73 27.31 27.71 2,596,132 +0.26(+0.95%)
Sep 27, 2012 27.78 27.80 27.45 27.45 1,946,296 -0.30(-1.08%)
Sep 26, 2012 27.70 28.00 27.67 27.75 1,906,564 +0.10(+0.36%)
Sep 25, 2012 27.65 27.83 27.61 27.65 1,624,595 +0.06(+0.22%)
Sep 24, 2012 27.32 27.68 27.31 27.59 2,053,471 +0.27(+0.99%)
Sep 21, 2012 27.44 27.46 27.25 27.32 3,354,447 -0.11(-0.40%)
Sep 20, 2012 27.40 27.57 27.36 27.43 2,701,338 +0.01(+0.04%)
Sep 19, 2012 27.43 27.57 27.35 27.42 2,396,561 -0.03(-0.11%)
Sep 18, 2012 27.68 27.68 27.37 27.45 2,409,628 -0.40(-1.44%)
Sep 17, 2012 28.14 28.25 27.84 27.85 2,128,466 -0.29(-1.03%)
Sep 14, 2012 28.31 28.34 28.06 28.14 6,703,187 -0.19(-0.67%)
Sep 13, 2012 27.91 28.36 27.89 28.33 5,924,876 +0.40(+1.43%)
Sep 12, 2012 28.05 28.05 27.84 27.93 1,503,583 -0.08(-0.29%)
Sep 11, 2012 28.10 28.15 27.99 28.01 1,798,533 -0.10(-0.36%)
Sep 10, 2012 28.36 28.36 28.05 28.11 1,481,808 +0.01(+0.04%)
Sep 07, 2012 28.35 28.39 28.03 28.10 2,050,240 -0.24(-0.85%)
Sep 06, 2012 28.11 28.35 28.07 28.34 1,898,061 +0.31(+1.11%)
Sep 05, 2012 28.08 28.14 27.98 28.03 2,644,166 -0.05(-0.18%)
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.