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 (%)
Aug 31, 2016 41.24 41.38 41.07 41.36 2,706,936 +0.17(+0.41%)
Aug 30, 2016 41.69 41.91 41.16 41.19 2,684,441 -0.51(-1.22%)
Aug 29, 2016 41.52 41.86 41.52 41.70 2,026,116 +0.31(+0.75%)
Aug 26, 2016 42.27 42.55 41.33 41.39 2,924,662 -0.89(-2.11%)
Aug 25, 2016 42.25 42.47 42.09 42.28 1,808,018 +0.08(+0.19%)
Aug 24, 2016 42.11 42.26 41.80 42.20 2,079,729 +0.01(+0.02%)
Aug 23, 2016 42.72 42.88 42.17 42.19 2,587,560 -0.39(-0.92%)
Aug 22, 2016 42.54 42.76 42.44 42.58 1,812,561 +0.16(+0.38%)
Aug 19, 2016 42.76 42.89 42.18 42.42 2,610,764 -0.54(-1.26%)
Aug 18, 2016 42.24 42.97 42.24 42.96 3,466,162 +0.63(+1.49%)
Aug 17, 2016 41.55 42.44 41.29 42.33 5,176,596 +0.69(+1.66%)
Aug 16, 2016 42.02 42.04 41.58 41.64 3,580,696 -0.48(-1.14%)
Aug 15, 2016 42.86 42.94 42.09 42.12 2,156,160 -0.68(-1.59%)
Aug 12, 2016 42.76 43.09 42.76 42.80 1,907,294 +0.09(+0.21%)
Aug 11, 2016 42.69 42.79 42.52 42.71 2,961,259 +0.02(+0.05%)
Aug 10, 2016 42.74 42.84 42.56 42.69 1,531,939 +0.04(+0.09%)
Aug 09, 2016 42.57 42.85 42.57 42.65 2,920,849 +0.08(+0.19%)
Aug 08, 2016 42.77 43.02 42.43 42.57 2,566,908 -0.10(-0.23%)
Aug 05, 2016 43.21 43.22 42.56 42.67 3,237,964 -0.64(-1.48%)
Aug 04, 2016 43.16 43.67 43.16 43.31 2,909,989 +0.15(+0.35%)
Aug 03, 2016 43.52 43.72 42.99 43.16 3,286,674 -0.56(-1.28%)
Aug 02, 2016 43.87 43.90 43.46 43.72 3,651,722 -0.22(-0.50%)
Aug 01, 2016 43.85 44.12 43.78 43.94 3,177,785 -0.04(-0.09%)
Jul 29, 2016 43.74 44.16 43.74 43.98 2,878,767 +0.22(+0.50%)
Jul 28, 2016 43.50 43.87 43.36 43.76 2,179,848 +0.26(+0.60%)
Jul 27, 2016 43.66 43.80 43.10 43.50 2,855,475 -0.29(-0.66%)
Jul 26, 2016 44.36 44.36 43.59 43.79 2,785,189 -0.45(-1.02%)
Jul 25, 2016 44.33 44.38 44.03 44.24 1,873,345 -0.08(-0.18%)
Jul 22, 2016 43.84 44.41 43.80 44.32 3,188,523 +0.44(+1.00%)
Jul 21, 2016 43.47 43.91 43.33 43.88 3,168,748 +0.27(+0.62%)
Jul 20, 2016 43.83 43.91 43.49 43.61 2,532,116 -0.18(-0.41%)
Jul 19, 2016 43.86 43.94 43.64 43.79 2,378,104 -0.06(-0.14%)
Jul 18, 2016 43.75 44.06 43.70 43.85 2,836,503 +0.10(+0.23%)
Jul 15, 2016 43.67 43.97 43.54 43.75 3,380,609 +0.14(+0.32%)
Jul 14, 2016 43.62 43.84 43.44 43.61 3,825,393 -0.34(-0.77%)
Jul 13, 2016 43.73 44.08 43.69 43.95 3,601,622 +0.45(+1.03%)
Jul 12, 2016 44.16 44.24 43.49 43.50 4,200,933 -0.91(-2.05%)
Jul 11, 2016 44.45 44.47 43.92 44.41 3,224,942 -0.18(-0.40%)
Jul 08, 2016 44.24 44.61 44.32 44.59 4,825,907 +0.27(+0.61%)
Jul 07, 2016 45.16 45.23 44.23 44.32 4,183,846 -1.01(-2.23%)
Jul 06, 2016 45.17 45.42 44.90 45.33 3,545,121 +0.06(+0.13%)
Jul 05, 2016 44.78 45.31 44.78 45.27 3,443,832 +0.49(+1.09%)
Jul 01, 2016 45.00 44.78 44.78 44.78 2,225,000 +0.00(+0.00%)
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%)
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.