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 30, 2014 30.52 30.76 30.46 30.76 2,176,543 +0.19(+0.62%)
May 29, 2014 30.55 30.60 30.37 30.57 2,249,754 +0.07(+0.23%)
May 28, 2014 30.46 30.51 30.35 30.50 2,304,769 +0.13(+0.43%)
May 27, 2014 30.42 30.52 30.24 30.37 2,847,625 +0.13(+0.43%)
May 23, 2014 30.28 30.24 30.24 30.24 1,251,900 -0.08(-0.25%)
May 22, 2014 30.07 30.38 30.04 30.32 794,545 +0.28(+0.92%)
May 21, 2014 30.23 30.30 29.97 30.04 1,779,721 -0.05(-0.17%)
May 20, 2014 30.09 30.33 29.83 30.09 2,410,534 +0.03(+0.10%)
May 19, 2014 30.37 30.45 30.00 30.06 4,310,446 -0.44(-1.44%)
May 16, 2014 30.57 30.65 30.28 30.50 6,093,984 -0.08(-0.26%)
May 15, 2014 30.83 31.04 30.58 30.58 3,943,798 -0.27(-0.88%)
May 14, 2014 30.64 31.07 30.58 30.85 2,540,114 +0.28(+0.92%)
May 13, 2014 30.58 30.80 30.42 30.57 3,464,535 +0.10(+0.33%)
May 12, 2014 30.77 30.87 30.38 30.47 2,907,012 -0.28(-0.91%)
May 09, 2014 31.21 31.29 30.72 30.75 2,635,170 -0.44(-1.41%)
May 08, 2014 31.63 31.74 31.11 31.19 2,740,795 -0.45(-1.42%)
May 07, 2014 31.28 31.67 31.20 31.64 3,458,283 +0.46(+1.48%)
May 06, 2014 31.23 31.41 31.11 31.18 1,783,981 -0.06(-0.19%)
May 05, 2014 31.19 31.36 31.10 31.24 2,355,382 +0.05(+0.16%)
May 02, 2014 31.83 31.83 30.97 31.19 3,008,355 -0.73(-2.29%)
May 01, 2014 31.81 32.37 31.66 31.92 2,069,752 +0.05(+0.16%)
Apr 30, 2014 31.82 32.05 31.68 31.87 3,026,079 +0.06(+0.19%)
Apr 29, 2014 32.02 32.15 31.72 31.81 2,513,129 -0.19(-0.59%)
Apr 28, 2014 31.94 32.18 31.69 32.00 3,087,480 +0.05(+0.16%)
Apr 25, 2014 31.57 32.00 31.55 31.95 3,304,064 +0.45(+1.43%)
Apr 24, 2014 31.33 31.63 31.12 31.50 2,486,979 +0.18(+0.57%)
Apr 23, 2014 31.29 31.84 31.28 31.32 3,931,669 +0.00(+0.00%)
Apr 22, 2014 31.36 31.48 31.15 31.32 2,420,967 +0.02(+0.06%)
Apr 21, 2014 31.36 31.59 31.14 31.30 2,216,461 -0.03(-0.10%)
Apr 17, 2014 31.52 31.33 31.33 31.33 3,012,200 -0.29(-0.92%)
Apr 16, 2014 31.50 31.69 31.41 31.62 2,160,229 +0.19(+0.60%)
Apr 15, 2014 30.89 31.43 30.89 31.43 3,369,304 +0.61(+1.98%)
Apr 14, 2014 30.77 30.96 30.56 30.82 3,061,200 +0.23(+0.75%)
Apr 11, 2014 30.53 30.86 30.50 30.59 2,219,218 +0.02(+0.07%)
Apr 10, 2014 30.74 30.97 30.49 30.57 2,391,225 -0.14(-0.46%)
Apr 09, 2014 30.93 30.93 30.38 30.71 3,105,909 -0.19(-0.61%)
Apr 08, 2014 30.50 30.91 30.20 30.90 3,542,073 +0.37(+1.21%)
Apr 07, 2014 30.66 30.83 30.51 30.53 2,658,824 -0.13(-0.42%)
Apr 04, 2014 30.42 30.83 30.38 30.66 3,467,411 +0.38(+1.25%)
Apr 03, 2014 30.31 30.47 30.22 30.28 1,704,733 +0.06(+0.20%)
Apr 02, 2014 30.27 30.31 30.10 30.22 2,173,481 -0.05(-0.17%)
Apr 01, 2014 30.39 30.43 30.15 30.27 1,916,855 -0.09(-0.30%)
Mar 31, 2014 30.25 30.56 30.20 30.36 2,750,812 +0.28(+0.93%)
Mar 28, 2014 30.10 30.20 29.92 30.08 2,175,387 +0.00(+0.00%)
Mar 27, 2014 29.87 30.09 29.75 30.08 3,112,017 +0.24(+0.80%)
Mar 26, 2014 30.04 30.17 29.82 29.84 2,004,408 -0.18(-0.60%)
Mar 25, 2014 29.81 30.11 29.62 30.02 2,629,916 +0.29(+0.98%)
Mar 24, 2014 29.76 29.95 29.57 29.73 4,128,260 +0.04(+0.13%)
Mar 21, 2014 29.93 30.15 29.66 29.69 4,527,088 +0.01(+0.03%)
Mar 20, 2014 29.44 29.74 29.40 29.68 3,228,230 -0.17(-0.57%)
Mar 19, 2014 30.39 30.54 29.74 29.85 3,343,762 -0.54(-1.78%)
Mar 18, 2014 30.38 30.53 30.32 30.39 2,843,498 -0.34(-1.11%)
Mar 17, 2014 30.58 30.77 30.45 30.73 3,080,615 +0.21(+0.69%)
Mar 14, 2014 30.37 30.62 30.28 30.52 2,829,218 +0.14(+0.46%)
Mar 13, 2014 30.03 30.42 29.78 30.38 3,338,149 +0.46(+1.54%)
Mar 12, 2014 29.55 29.92 29.55 29.92 2,502,799 +0.33(+1.12%)
Mar 11, 2014 29.83 29.83 29.50 29.59 1,910,159 -0.16(-0.54%)
Mar 10, 2014 29.86 29.90 29.59 29.75 2,167,005 -0.14(-0.47%)
Mar 07, 2014 29.86 29.89 29.57 29.89 3,481,164 +0.02(+0.07%)
Mar 06, 2014 30.03 30.10 29.80 29.87 2,559,658 -0.16(-0.53%)
Mar 05, 2014 30.26 30.27 30.02 30.03 2,921,958 -0.24(-0.79%)
Mar 04, 2014 30.25 30.30 30.13 30.27 3,187,160 +0.26(+0.87%)
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.