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 (%)
Jun 28, 2013 27.38 28.59 27.38 28.34 9,455,519 -0.36(-1.25%)
Jun 27, 2013 28.75 29.05 28.65 28.70 2,984,668 +0.04(+0.14%)
Jun 26, 2013 28.55 28.84 28.42 28.66 2,912,571 +0.28(+0.99%)
Jun 25, 2013 28.16 28.50 27.96 28.38 2,819,403 +0.36(+1.28%)
Jun 24, 2013 27.83 28.19 27.54 28.02 3,921,398 +0.01(+0.04%)
Jun 21, 2013 27.80 28.17 27.46 28.01 6,433,016 +0.30(+1.08%)
Jun 20, 2013 28.32 28.41 27.69 27.71 5,558,003 -0.84(-2.94%)
Jun 19, 2013 29.32 29.36 28.55 28.55 4,023,720 -0.81(-2.76%)
Jun 18, 2013 29.43 29.47 29.12 29.36 3,892,358 -0.12(-0.41%)
Jun 17, 2013 29.55 29.74 29.34 29.48 6,811,042 +0.06(+0.20%)
Jun 14, 2013 29.21 29.58 29.04 29.42 4,518,354 +0.14(+0.48%)
Jun 13, 2013 28.76 29.30 28.61 29.28 5,761,855 +0.51(+1.77%)
Jun 12, 2013 29.11 29.15 28.70 28.77 3,410,648 -0.21(-0.72%)
Jun 11, 2013 28.95 29.14 28.89 28.98 10,186,811 -0.16(-0.55%)
Jun 10, 2013 29.26 29.29 28.96 29.14 9,735,668 -0.01(-0.03%)
Jun 07, 2013 29.00 29.23 28.85 29.15 7,962,078 +0.24(+0.83%)
Jun 06, 2013 28.47 28.91 28.45 28.91 2,981,234 +0.43(+1.51%)
Jun 05, 2013 28.75 28.76 28.45 28.48 3,098,263 -0.38(-1.32%)
Jun 04, 2013 28.89 28.98 28.63 28.86 4,388,394 -0.01(-0.03%)
Jun 03, 2013 28.72 29.07 28.36 28.87 4,412,142 +0.15(+0.52%)
May 31, 2013 28.78 29.25 28.72 28.72 4,264,290 -0.16(-0.55%)
May 30, 2013 28.81 29.19 28.81 28.88 3,473,393 +0.23(+0.80%)
May 29, 2013 29.19 29.23 28.33 28.65 4,731,730 -0.72(-2.45%)
May 28, 2013 29.65 29.72 29.26 29.37 2,687,483 -0.20(-0.68%)
May 24, 2013 29.74 29.79 29.45 29.57 2,039,475 -0.24(-0.81%)
May 23, 2013 29.82 29.92 29.31 29.81 3,391,232 -0.14(-0.47%)
May 22, 2013 30.18 30.66 29.77 29.95 4,028,391 -0.32(-1.06%)
May 21, 2013 30.24 30.36 30.04 30.27 2,668,284 +0.02(+0.07%)
May 20, 2013 30.42 30.50 30.22 30.25 2,543,561 -0.17(-0.56%)
May 17, 2013 30.25 30.46 30.14 30.42 2,436,954 +0.28(+0.93%)
May 16, 2013 30.26 30.37 30.10 30.14 1,862,467 -0.19(-0.63%)
May 15, 2013 30.06 30.65 30.02 30.33 2,794,879 +0.30(+1.00%)
May 13, 2013 30.14 30.26 29.94 30.03 3,107,635 -0.22(-0.73%)
May 10, 2013 30.20 30.27 30.02 30.25 2,118,051 +0.02(+0.07%)
May 09, 2013 30.84 30.93 30.16 30.23 2,137,369 -0.62(-2.01%)
May 08, 2013 31.08 31.23 30.79 30.85 1,500,664 -0.32(-1.03%)
May 07, 2013 30.73 31.18 30.69 31.17 2,357,767 +0.49(+1.60%)
May 06, 2013 31.15 31.21 30.63 30.68 3,271,855 -0.51(-1.64%)
May 03, 2013 31.55 31.44 31.16 31.19 3,681,044 -0.16(-0.51%)
May 02, 2013 31.38 31.56 31.12 31.35 2,518,797 -0.09(-0.29%)
May 01, 2013 31.70 31.77 31.43 31.44 1,830,035 -0.35(-1.10%)
Apr 30, 2013 31.57 31.79 31.48 31.79 2,331,295 +0.21(+0.66%)
Apr 29, 2013 31.27 31.73 31.20 31.58 2,129,034 +0.36(+1.15%)
Apr 26, 2013 31.27 31.32 31.14 31.22 1,974,910 -0.10(-0.32%)
Apr 25, 2013 31.23 31.45 31.16 31.32 1,500,949 +0.13(+0.42%)
Apr 24, 2013 30.99 31.37 30.86 31.19 2,080,086 +0.26(+0.84%)
Apr 23, 2013 31.05 31.05 30.64 30.93 2,824,173 -0.05(-0.16%)
Apr 22, 2013 31.12 31.13 30.78 30.98 2,059,688 -0.10(-0.32%)
Apr 19, 2013 30.58 31.09 30.52 31.08 2,374,034 +0.60(+1.97%)
Apr 18, 2013 30.42 30.55 30.27 30.48 2,451,179 +0.15(+0.49%)
Apr 17, 2013 30.42 30.42 30.08 30.33 2,132,851 -0.17(-0.56%)
Apr 16, 2013 30.34 30.57 30.02 30.50 2,874,268 +0.25(+0.83%)
Apr 15, 2013 30.81 30.87 30.25 30.25 2,429,503 -0.67(-2.17%)
Apr 12, 2013 30.57 30.97 30.56 30.92 2,728,493 +0.30(+0.98%)
Apr 11, 2013 30.63 30.65 30.54 30.62 1,655,666 +0.06(+0.20%)
Apr 10, 2013 30.35 30.65 30.35 30.56 1,858,389 +0.28(+0.92%)
Apr 09, 2013 30.50 30.50 30.26 30.28 2,168,847 -0.12(-0.39%)
Apr 08, 2013 30.15 30.42 30.04 30.40 1,461,673 +0.22(+0.73%)
Apr 05, 2013 29.94 30.21 29.86 30.18 2,129,333 +0.04(+0.13%)
Apr 04, 2013 29.89 30.19 29.85 30.14 2,526,071 +0.31(+1.04%)
Apr 03, 2013 30.07 30.07 29.70 29.83 3,067,779 +0.18(+0.61%)
Apr 02, 2013 29.66 29.77 29.54 29.65 1,725,262 +0.07(+0.24%)
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.