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 (%)
Sep 30, 2014 30.35 30.63 30.24 30.40 5,630,975 +0.10(+0.33%)
Sep 29, 2014 30.26 30.41 30.12 30.30 3,893,052 -0.09(-0.30%)
Sep 26, 2014 30.44 30.54 30.23 30.39 4,479,529 -0.07(-0.23%)
Sep 25, 2014 30.66 30.85 30.46 30.46 3,040,745 -0.30(-0.98%)
Sep 24, 2014 30.88 30.90 30.61 30.76 1,564,219 -0.08(-0.26%)
Sep 23, 2014 30.85 31.01 30.72 30.84 2,589,382 -0.06(-0.19%)
Sep 22, 2014 31.13 31.14 30.86 30.90 1,409,083 -0.29(-0.93%)
Sep 19, 2014 31.04 31.23 30.97 31.19 2,604,102 +0.23(+0.74%)
Sep 18, 2014 31.27 31.40 30.80 30.96 1,674,692 -0.29(-0.93%)
Sep 17, 2014 31.46 31.52 31.05 31.25 1,822,141 -0.13(-0.41%)
Sep 16, 2014 31.02 31.43 31.00 31.38 2,200,809 +0.05(+0.16%)
Sep 15, 2014 31.38 31.52 31.19 31.33 1,787,019 +0.06(+0.19%)
Sep 12, 2014 31.75 31.77 31.15 31.27 2,039,098 -0.62(-1.94%)
Sep 11, 2014 31.57 31.90 31.45 31.89 1,576,165 +0.32(+1.01%)
Sep 10, 2014 31.70 31.80 31.44 31.57 1,493,840 -0.15(-0.47%)
Sep 09, 2014 32.10 32.15 31.63 31.72 2,199,976 -0.46(-1.43%)
Sep 08, 2014 32.44 32.45 32.02 32.18 1,377,624 -0.30(-0.92%)
Sep 05, 2014 31.84 32.48 31.84 32.48 2,122,923 +0.62(+1.95%)
Sep 04, 2014 31.84 31.91 31.67 31.86 1,189,782 -0.07(-0.22%)
Sep 03, 2014 31.81 32.08 31.73 31.93 1,599,827 +0.24(+0.76%)
Sep 02, 2014 32.02 32.08 31.52 31.69 1,940,579 -0.36(-1.12%)
Aug 29, 2014 31.87 32.05 32.05 32.05 1,334,200 +0.21(+0.66%)
Aug 28, 2014 31.51 31.84 31.48 31.84 1,110,437 +0.22(+0.70%)
Aug 27, 2014 31.28 31.63 31.28 31.62 1,959,387 +0.37(+1.18%)
Aug 26, 2014 31.61 31.76 31.25 31.25 1,350,905 -0.32(-1.01%)
Aug 25, 2014 31.57 31.70 31.46 31.57 1,239,578 +0.18(+0.57%)
Aug 22, 2014 31.46 31.59 31.17 31.39 1,258,918 -0.03(-0.10%)
Aug 21, 2014 31.41 31.60 31.32 31.42 1,291,170 +0.05(+0.16%)
Aug 20, 2014 31.36 31.40 31.16 31.37 1,460,810 +0.01(+0.03%)
Aug 19, 2014 31.00 31.39 30.90 31.36 1,569,225 +0.47(+1.52%)
Aug 18, 2014 31.08 31.14 30.80 30.89 2,199,201 -0.13(-0.42%)
Aug 15, 2014 30.94 31.16 30.84 31.02 2,274,250 +0.13(+0.42%)
Aug 14, 2014 30.71 30.95 30.70 30.89 1,477,401 +0.23(+0.75%)
Aug 13, 2014 30.58 30.74 30.44 30.66 2,172,387 +0.16(+0.52%)
Aug 12, 2014 30.45 30.64 30.35 30.50 1,763,241 +0.05(+0.16%)
Aug 11, 2014 30.67 30.76 30.39 30.45 2,350,884 -0.11(-0.36%)
Aug 08, 2014 30.05 30.46 30.05 30.56 1,530,204 +0.58(+1.93%)
Aug 07, 2014 29.69 30.26 29.60 29.98 2,398,533 +0.34(+1.15%)
Aug 06, 2014 30.11 30.36 29.60 29.64 6,111,736 -0.59(-1.95%)
Aug 05, 2014 30.57 30.81 30.10 30.23 3,427,958 -0.50(-1.63%)
Aug 04, 2014 30.97 30.98 30.21 30.73 3,882,547 -0.25(-0.81%)
Aug 01, 2014 30.73 31.28 30.66 30.98 2,601,098 +0.18(+0.58%)
Jul 31, 2014 30.82 31.38 30.73 30.80 3,494,664 -0.32(-1.03%)
Jul 30, 2014 31.70 31.81 31.00 31.12 2,209,134 -0.59(-1.86%)
Jul 29, 2014 32.05 32.11 31.70 31.71 1,644,131 -0.36(-1.12%)
Jul 28, 2014 31.51 32.08 31.47 32.07 1,956,349 +0.54(+1.71%)
Jul 25, 2014 31.74 31.86 31.45 31.53 1,238,575 -0.21(-0.66%)
Jul 24, 2014 31.57 31.76 31.48 31.74 1,719,156 +0.20(+0.63%)
Jul 23, 2014 31.68 31.76 31.51 31.54 1,293,663 -0.16(-0.50%)
Jul 22, 2014 31.73 31.84 31.61 31.70 1,029,662 +0.01(+0.03%)
Jul 21, 2014 31.97 31.97 31.50 31.69 2,102,200 -0.12(-0.38%)
Jul 18, 2014 31.54 31.82 31.47 31.81 1,814,903 +0.30(+0.95%)
Jul 17, 2014 31.62 31.73 31.50 31.51 2,360,927 -0.20(-0.63%)
Jul 16, 2014 31.58 31.75 31.40 31.71 1,939,821 +0.17(+0.54%)
Jul 15, 2014 31.42 31.65 31.37 31.54 2,084,745 +0.20(+0.64%)
Jul 14, 2014 31.67 31.74 31.33 31.34 1,885,311 -0.25(-0.79%)
Jul 11, 2014 31.77 31.87 31.53 31.59 1,595,223 -0.21(-0.66%)
Jul 10, 2014 31.62 31.91 31.61 31.80 1,610,544 +0.16(+0.51%)
Jul 09, 2014 31.74 31.79 31.47 31.64 1,673,094 +0.03(+0.09%)
Jul 08, 2014 31.58 31.82 31.56 31.61 2,990,479 -0.04(-0.13%)
Jul 07, 2014 31.50 31.76 31.46 31.65 2,338,314 +0.12(+0.38%)
Jul 03, 2014 31.31 31.53 31.53 31.53 3,036,900 +0.02(+0.06%)
Jul 02, 2014 31.99 32.01 31.39 31.51 3,807,493 -0.53(-1.65%)
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.