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 (%)
Jul 31, 2017 47.14 47.41 46.96 47.31 3,007,092 +0.15(+0.32%)
Jul 28, 2017 47.62 47.70 47.05 47.16 2,956,067 -0.50(-1.05%)
Jul 27, 2017 47.21 47.66 46.90 47.66 4,247,942 +0.39(+0.83%)
Jul 26, 2017 46.65 47.27 46.55 47.27 2,420,568 +0.57(+1.22%)
Jul 25, 2017 46.93 46.93 46.60 46.70 1,249,338 -0.20(-0.43%)
Jul 24, 2017 47.41 47.45 46.79 46.90 2,135,651 -0.52(-1.10%)
Jul 21, 2017 47.11 47.42 46.88 47.42 2,787,748 +0.29(+0.62%)
Jul 20, 2017 47.19 46.62 47.13 3,895,749 +0.51(+1.09%)
Jul 19, 2017 46.45 46.63 46.27 46.62 3,843,569 +0.22(+0.47%)
Jul 18, 2017 46.16 46.48 46.10 46.40 2,953,550 +0.28(+0.61%)
Jul 17, 2017 45.97 46.15 45.86 46.12 3,945,753 +0.20(+0.44%)
Jul 14, 2017 45.91 46.08 45.81 45.92 2,366,109 +0.25(+0.55%)
Jul 13, 2017 45.79 45.90 45.54 45.67 3,467,919 -0.22(-0.48%)
Jul 12, 2017 45.89 46.02 45.80 45.89 2,549,916 +0.35(+0.77%)
Jul 11, 2017 45.64 45.69 45.41 45.54 2,178,910 -0.02(-0.04%)
Jul 10, 2017 45.84 45.87 45.55 45.56 2,621,495 -0.13(-0.28%)
Jul 07, 2017 45.57 45.92 45.53 45.69 3,622,210 +0.12(+0.26%)
Jul 06, 2017 45.43 45.63 45.31 45.57 3,091,059 +0.04(+0.09%)
Jul 05, 2017 45.57 45.62 45.18 45.53 3,187,816 -0.04(-0.09%)
Jul 03, 2017 46.03 46.05 45.57 45.57 1,305,171 -0.31(-0.68%)
Jun 30, 2017 46.04 46.23 45.88 45.88 3,300,097 -0.08(-0.17%)
Jun 29, 2017 46.19 46.20 45.79 45.96 4,966,695 -0.51(-1.10%)
Jun 28, 2017 47.17 47.24 46.44 46.47 2,880,144 -0.54(-1.15%)
Jun 27, 2017 47.14 47.31 46.89 47.01 3,474,002 -0.37(-0.78%)
Jun 26, 2017 47.13 47.64 47.03 47.38 1,889,925 +0.25(+0.53%)
Jun 23, 2017 47.31 47.55 47.05 47.13 2,201,978 -0.21(-0.44%)
Jun 22, 2017 47.47 47.68 47.31 47.34 1,558,380 -0.21(-0.44%)
Jun 21, 2017 47.61 47.78 47.42 47.55 3,299,085 -0.13(-0.27%)
Jun 20, 2017 47.62 47.78 47.61 47.68 1,913,587 +0.09(+0.19%)
Jun 19, 2017 47.85 47.85 47.45 47.59 2,525,953 -0.20(-0.42%)
Jun 16, 2017 47.65 47.86 47.50 47.79 3,892,368 +0.20(+0.42%)
Jun 15, 2017 47.27 47.63 47.13 47.59 1,887,759 +0.22(+0.46%)
Jun 14, 2017 47.36 47.62 47.18 47.37 2,403,199 +0.30(+0.64%)
Jun 13, 2017 46.84 47.08 46.67 47.07 2,179,519 -0.11(-0.23%)
Jun 12, 2017 47.35 47.53 46.83 47.18 2,809,988 -0.17(-0.36%)
Jun 09, 2017 47.22 47.39 46.94 47.35 2,641,876 +0.01(+0.02%)
Jun 08, 2017 47.85 46.98 47.34 3,152,828 -0.56(-1.17%)
Jun 07, 2017 47.62 48.05 47.57 47.90 2,367,419 +0.36(+0.76%)
Jun 06, 2017 47.95 47.98 47.54 47.54 3,325,819 -0.30(-0.63%)
Jun 05, 2017 48.36 48.38 47.83 47.84 2,805,986 -0.48(-0.99%)
Jun 02, 2017 48.41 48.50 48.03 48.32 1,662,550 +0.19(+0.39%)
Jun 01, 2017 47.88 48.13 47.67 48.13 3,201,703 +0.22(+0.46%)
May 31, 2017 47.63 48.01 47.52 47.91 3,893,292 +0.33(+0.69%)
May 30, 2017 47.28 47.62 47.21 47.58 1,739,756 +0.28(+0.59%)
May 26, 2017 47.30 47.41 47.20 47.30 1,588,616 +0.04(+0.08%)
May 25, 2017 46.85 47.32 46.70 47.26 1,819,497 +0.49(+1.05%)
May 24, 2017 46.54 46.81 46.54 46.77 2,334,064 +0.26(+0.56%)
May 23, 2017 46.36 46.79 46.31 46.51 1,823,201 +0.21(+0.45%)
May 22, 2017 45.72 46.40 45.71 46.30 1,937,546 +0.45(+0.98%)
May 19, 2017 45.68 45.87 45.30 45.85 2,601,107 +0.21(+0.46%)
May 18, 2017 45.65 46.07 45.35 45.64 2,498,736 +0.03(+0.07%)
May 17, 2017 45.57 45.79 45.49 45.61 2,096,552 +0.04(+0.09%)
May 16, 2017 45.78 45.92 45.55 45.57 2,601,757 -0.24(-0.52%)
May 15, 2017 45.58 45.93 45.55 45.81 2,721,801 +0.23(+0.50%)
May 12, 2017 45.16 45.63 45.16 45.58 3,460,054 +0.43(+0.95%)
May 11, 2017 44.82 45.15 44.63 45.15 3,586,242 +0.26(+0.58%)
May 10, 2017 44.82 44.99 44.72 44.89 1,949,797 +0.12(+0.27%)
May 09, 2017 45.04 45.13 44.72 44.77 1,888,814 -0.36(-0.80%)
May 08, 2017 45.16 45.19 44.82 45.13 1,339,593 +0.08(+0.18%)
May 05, 2017 45.05 45.23 44.94 45.05 2,050,974 +0.13(+0.29%)
May 04, 2017 44.56 44.93 44.47 44.92 3,354,247 +0.21(+0.47%)
May 03, 2017 44.80 44.99 44.70 44.71 1,826,087 -0.10(-0.22%)
May 02, 2017 44.89 45.06 44.69 44.81 2,243,337 +0.01(+0.02%)
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.