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 30, 2016 43.93 44.78 43.78 44.78 3,544,769 +0.93(+2.12%)
Jun 29, 2016 43.97 44.11 43.62 43.85 2,583,720 +0.10(+0.23%)
Jun 28, 2016 43.68 43.81 43.12 43.75 2,744,750 +0.03(+0.07%)
Jun 27, 2016 43.20 43.89 43.12 43.72 5,578,895 +0.42(+0.97%)
Jun 24, 2016 42.34 43.67 42.25 43.30 7,305,992 +0.60(+1.41%)
Jun 23, 2016 42.71 42.75 42.44 42.70 2,629,631 +0.03(+0.07%)
Jun 22, 2016 42.91 42.98 42.63 42.67 2,360,981 -0.17(-0.40%)
Jun 21, 2016 42.73 43.11 42.55 42.84 2,302,112 +0.09(+0.21%)
Jun 20, 2016 42.88 42.95 42.27 42.75 3,008,956 -0.10(-0.23%)
Jun 17, 2016 42.79 42.95 42.38 42.85 3,972,622 +0.02(+0.05%)
Jun 16, 2016 42.56 42.96 42.38 42.83 4,006,575 +0.49(+1.16%)
Jun 15, 2016 42.80 42.89 42.17 42.34 3,083,906 -0.45(-1.05%)
Jun 14, 2016 42.42 42.80 42.11 42.79 3,141,384 +0.08(+0.19%)
Jun 13, 2016 42.85 42.98 42.60 42.71 3,137,457 -0.04(-0.09%)
Jun 10, 2016 42.69 42.90 42.57 42.75 2,901,010 +0.05(+0.12%)
Jun 09, 2016 42.17 42.75 42.17 42.70 3,039,348 +0.53(+1.26%)
Jun 08, 2016 41.96 42.19 41.84 42.17 2,247,632 +0.16(+0.38%)
Jun 07, 2016 42.08 42.29 41.91 42.01 2,169,386 -0.04(-0.10%)
Jun 06, 2016 42.18 42.38 41.81 42.05 2,238,913 -0.14(-0.33%)
Jun 03, 2016 41.75 42.40 41.75 42.19 2,656,754 +0.79(+1.91%)
Jun 02, 2016 41.42 41.49 40.98 41.40 2,222,718 -0.16(-0.38%)
Jun 01, 2016 41.32 41.57 41.25 41.56 2,542,326 +0.19(+0.46%)
May 31, 2016 40.91 41.41 40.75 41.37 4,784,379 +0.45(+1.10%)
May 27, 2016 40.96 40.92 40.92 40.92 2,136,400 +0.03(+0.07%)
May 26, 2016 40.41 40.94 40.33 40.89 2,465,550 +0.52(+1.29%)
May 25, 2016 40.45 40.53 40.17 40.37 2,779,530 -0.19(-0.47%)
May 24, 2016 40.10 40.61 40.06 40.56 2,358,249 +0.50(+1.25%)
May 23, 2016 40.56 40.63 40.04 40.06 2,247,647 -0.41(-1.01%)
May 20, 2016 40.68 40.71 40.18 40.47 2,967,494 -0.04(-0.10%)
May 19, 2016 39.95 40.52 39.69 40.51 2,560,169 +0.42(+1.05%)
May 18, 2016 40.61 41.03 39.94 40.09 3,696,289 -0.77(-1.88%)
May 17, 2016 41.61 41.70 40.64 40.86 3,252,254 -0.89(-2.13%)
May 16, 2016 41.59 41.75 41.38 41.75 2,724,113 +0.04(+0.10%)
May 13, 2016 41.81 41.87 41.38 41.71 2,721,252 -0.14(-0.33%)
May 12, 2016 41.36 41.98 41.19 41.85 3,815,231 +0.47(+1.14%)
May 11, 2016 41.44 41.58 41.10 41.38 2,399,600 +0.02(+0.05%)
May 10, 2016 41.31 41.56 41.02 41.36 3,160,188 +0.20(+0.49%)
May 09, 2016 40.50 41.31 40.48 41.16 4,033,529 +0.70(+1.73%)
May 06, 2016 40.83 40.83 40.17 40.46 3,652,432 -0.38(-0.93%)
May 05, 2016 40.90 41.30 40.64 40.84 3,005,216 -0.17(-0.41%)
May 04, 2016 40.45 41.27 40.45 41.01 3,372,141 +0.46(+1.13%)
May 03, 2016 40.39 40.73 40.30 40.55 2,500,822 +0.04(+0.10%)
May 02, 2016 40.24 40.74 40.11 40.51 2,990,552 +0.48(+1.20%)
Apr 29, 2016 39.67 40.10 39.35 40.03 3,865,674 +0.09(+0.23%)
Apr 28, 2016 39.36 39.95 39.16 39.94 3,163,173 +0.23(+0.58%)
Apr 27, 2016 39.31 39.98 39.22 39.71 4,432,137 +0.52(+1.33%)
Apr 26, 2016 39.20 39.36 39.06 39.19 3,357,558 +0.04(+0.10%)
Apr 25, 2016 38.95 39.19 38.81 39.15 3,237,260 +0.10(+0.26%)
Apr 22, 2016 38.80 39.09 38.77 39.05 5,038,916 +0.44(+1.14%)
Apr 21, 2016 39.69 39.72 38.43 38.61 8,397,663 -1.12(-2.82%)
Apr 20, 2016 41.39 41.41 39.72 39.73 5,000,821 -1.43(-3.47%)
Apr 19, 2016 41.21 41.27 40.81 41.16 2,767,842 +0.02(+0.05%)
Apr 18, 2016 40.83 41.14 40.60 41.14 2,090,695 +0.31(+0.76%)
Apr 15, 2016 40.67 40.96 40.55 40.83 2,820,011 +0.25(+0.62%)
Apr 14, 2016 40.57 40.78 40.46 40.58 2,091,802 -0.11(-0.27%)
Apr 13, 2016 41.08 41.13 40.37 40.69 2,578,489 -0.30(-0.73%)
Apr 12, 2016 40.82 41.06 40.64 40.99 3,158,671 +0.19(+0.47%)
Apr 11, 2016 41.03 41.23 40.75 40.80 2,266,128 -0.21(-0.51%)
Apr 08, 2016 40.90 41.23 40.88 41.01 2,103,895 +0.22(+0.54%)
Apr 07, 2016 40.73 41.07 40.62 40.79 3,338,646 -0.06(-0.15%)
Apr 06, 2016 40.87 40.92 40.52 40.85 3,211,611 -0.10(-0.24%)
Apr 05, 2016 41.68 41.85 40.86 40.95 4,397,790 -0.91(-2.17%)
Apr 04, 2016 42.01 42.04 41.42 41.86 2,278,297 -0.08(-0.19%)
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.