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 (%)
Dec 30, 2016 40.70 40.70 40.70 0 -0.24(-0.59%)
Dec 29, 2016 40.44 41.01 40.36 40.94 1,451,066 +0.65(+1.61%)
Dec 28, 2016 40.72 40.73 40.25 40.29 1,060,834 -0.44(-1.08%)
Dec 27, 2016 40.57 40.84 40.48 40.73 914,142 +0.06(+0.15%)
Dec 23, 2016 40.67 40.67 40.67 0 +0.00(+0.00%)
Dec 22, 2016 40.53 40.73 40.29 40.67 1,517,119 -0.24(-0.59%)
Dec 21, 2016 40.97 41.20 40.89 40.91 2,057,158 -0.07(-0.17%)
Dec 20, 2016 40.78 41.05 40.63 40.98 2,763,289 +0.22(+0.54%)
Dec 19, 2016 40.83 40.93 40.45 40.76 2,074,014 +0.07(+0.17%)
Dec 16, 2016 40.24 40.83 40.24 40.69 3,779,793 +0.47(+1.17%)
Dec 15, 2016 39.87 40.26 39.59 40.22 2,510,478 +0.18(+0.45%)
Dec 14, 2016 40.88 41.14 39.95 40.04 3,656,500 -0.68(-1.67%)
Dec 13, 2016 40.53 40.77 40.34 40.72 3,026,352 +0.25(+0.62%)
Dec 12, 2016 39.72 40.56 39.63 40.47 2,993,111 +0.62(+1.56%)
Dec 09, 2016 39.25 39.88 39.20 39.85 2,717,659 +0.60(+1.53%)
Dec 08, 2016 39.05 39.40 38.83 39.25 2,994,151 -0.10(-0.25%)
Dec 07, 2016 38.87 39.38 38.79 39.35 3,076,294 +0.58(+1.50%)
Dec 06, 2016 38.93 39.02 38.68 38.77 2,103,925 -0.02(-0.05%)
Dec 05, 2016 38.57 38.81 38.22 38.79 1,846,041 +0.05(+0.13%)
Dec 02, 2016 38.55 39.04 38.50 38.74 2,692,549 +0.20(+0.52%)
Dec 01, 2016 38.79 38.81 38.24 38.54 2,285,335 -0.47(-1.20%)
Nov 30, 2016 39.98 39.98 39.01 39.01 3,443,414 -1.48(-3.66%)
Nov 29, 2016 40.19 40.80 40.16 40.49 2,601,435 +0.17(+0.42%)
Nov 28, 2016 39.65 40.39 39.64 40.32 2,309,099 +0.80(+2.02%)
Nov 25, 2016 38.95 39.61 38.95 39.52 1,282,777 +0.75(+1.93%)
Nov 23, 2016 38.77 38.77 38.77 0 -0.52(-1.32%)
Nov 22, 2016 39.35 39.59 39.08 39.29 3,967,158 -0.05(-0.13%)
Nov 21, 2016 38.93 39.36 38.88 39.34 2,453,541 +0.47(+1.21%)
Nov 18, 2016 38.96 39.20 38.69 38.87 2,279,538 -0.13(-0.33%)
Nov 17, 2016 38.85 39.21 38.74 39.00 2,358,529 -0.01(-0.03%)
Nov 16, 2016 39.24 39.51 38.75 39.01 2,037,132 -0.24(-0.61%)
Nov 15, 2016 38.69 39.46 38.69 39.25 3,435,998 +0.74(+1.92%)
Nov 14, 2016 38.56 38.66 38.20 38.51 5,151,391 -0.33(-0.85%)
Nov 11, 2016 38.64 39.36 38.64 38.84 3,143,301 +0.16(+0.41%)
Nov 10, 2016 39.42 39.42 38.00 38.68 8,051,142 -0.90(-2.27%)
Nov 09, 2016 40.93 40.93 39.50 39.58 6,679,403 -1.94(-4.67%)
Nov 08, 2016 41.22 41.75 41.21 41.52 2,555,274 +0.37(+0.90%)
Nov 07, 2016 40.59 41.16 40.13 41.15 1,938,904 +0.79(+1.96%)
Nov 04, 2016 40.78 41.14 40.34 40.36 2,344,706 -0.26(-0.64%)
Nov 03, 2016 40.35 40.79 40.22 40.62 2,299,904 +0.16(+0.40%)
Nov 02, 2016 40.71 40.75 40.12 40.46 4,097,178 -0.40(-0.98%)
Nov 01, 2016 41.57 41.60 40.72 40.86 2,680,120 -0.69(-1.66%)
Oct 31, 2016 40.81 41.80 40.77 41.55 2,874,216 +0.87(+2.14%)
Oct 28, 2016 40.51 40.81 40.36 40.68 2,775,516 +0.24(+0.59%)
Oct 27, 2016 40.51 40.71 40.14 40.44 2,414,835 -0.16(-0.39%)
Oct 26, 2016 40.44 40.71 40.22 40.60 2,583,730 +0.12(+0.30%)
Oct 25, 2016 40.08 40.52 40.03 40.48 2,790,677 +0.28(+0.70%)
Oct 24, 2016 40.14 40.27 39.87 40.20 1,740,189 +0.25(+0.63%)
Oct 21, 2016 40.19 40.29 39.75 39.95 2,367,796 -0.44(-1.09%)
Oct 20, 2016 40.39 40.65 40.20 40.39 2,771,403 +0.07(+0.17%)
Oct 19, 2016 40.54 40.55 40.13 40.32 2,500,757 -0.22(-0.54%)
Oct 18, 2016 40.60 40.83 40.05 40.54 2,721,311 +0.20(+0.50%)
Oct 17, 2016 40.25 40.46 40.14 40.34 2,808,971 +0.29(+0.72%)
Oct 14, 2016 40.14 40.52 40.00 40.05 2,539,331 -0.29(-0.72%)
Oct 13, 2016 39.76 40.62 39.72 40.34 4,197,320 +0.62(+1.56%)
Oct 12, 2016 39.50 39.91 39.50 39.72 3,236,225 +0.27(+0.68%)
Oct 11, 2016 39.82 39.89 39.32 39.45 3,964,968 -0.44(-1.10%)
Oct 10, 2016 39.68 39.91 39.56 39.89 1,952,505 +0.28(+0.71%)
Oct 07, 2016 39.82 40.26 39.49 39.61 4,627,973 -0.01(-0.03%)
Oct 06, 2016 39.30 39.72 39.08 39.62 3,740,686 +0.11(+0.28%)
Oct 05, 2016 39.74 40.22 39.39 39.51 3,977,673 -0.08(-0.20%)
Oct 04, 2016 40.57 40.57 39.31 39.59 4,653,044 -0.99(-2.44%)
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.