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 (%)
Sep 30, 2015 34.88 35.45 34.71 35.41 2,721,974 +0.71(+2.05%)
Sep 29, 2015 34.66 34.87 34.49 34.70 3,361,696 +0.06(+0.17%)
Sep 28, 2015 34.85 35.13 34.61 34.64 3,112,391 -0.27(-0.77%)
Sep 25, 2015 34.46 35.20 34.29 34.91 2,837,111 +0.51(+1.48%)
Sep 24, 2015 33.95 34.49 33.88 34.40 3,556,774 +0.29(+0.85%)
Sep 23, 2015 33.91 34.14 33.78 34.11 3,759,633 +0.19(+0.56%)
Sep 22, 2015 33.85 34.18 33.73 33.92 4,282,341 -0.19(-0.56%)
Sep 21, 2015 33.72 34.22 33.61 34.11 4,013,791 +0.48(+1.43%)
Sep 18, 2015 33.54 34.04 33.51 33.63 3,772,636 -0.21(-0.62%)
Sep 17, 2015 33.32 34.24 33.27 33.84 3,335,278 +0.48(+1.44%)
Sep 16, 2015 33.10 33.48 33.04 33.36 2,625,087 +0.25(+0.76%)
Sep 15, 2015 32.89 33.29 32.73 33.11 4,569,218 -0.05(-0.15%)
Sep 14, 2015 33.16 33.38 32.99 33.16 2,842,028 +0.00(+0.00%)
Sep 11, 2015 32.54 33.17 32.48 33.16 2,792,518 +0.45(+1.38%)
Sep 10, 2015 32.52 32.88 32.43 32.71 4,989,136 +0.15(+0.46%)
Sep 09, 2015 33.23 33.23 32.51 32.56 4,514,078 -0.52(-1.57%)
Sep 08, 2015 32.96 33.10 32.72 33.08 3,181,907 +0.45(+1.38%)
Sep 04, 2015 32.95 32.63 32.63 32.63 3,989,300 -0.66(-1.98%)
Sep 03, 2015 33.13 33.48 33.04 33.29 4,303,263 +0.19(+0.57%)
Sep 02, 2015 33.28 33.31 32.80 33.10 4,570,032 +0.12(+0.36%)
Sep 01, 2015 33.33 33.47 32.81 32.98 5,510,377 -0.75(-2.22%)
Aug 31, 2015 33.82 33.86 33.22 33.73 5,646,210 -0.22(-0.65%)
Aug 28, 2015 33.98 34.11 33.46 33.95 2,366,200 -0.05(-0.15%)
Aug 27, 2015 33.75 34.00 33.46 34.00 4,082,350 +0.46(+1.37%)
Aug 26, 2015 33.47 33.69 32.83 33.54 4,839,740 +0.46(+1.39%)
Aug 25, 2015 34.53 34.53 33.05 33.08 5,174,561 -1.02(-2.99%)
Aug 24, 2015 34.65 35.07 33.91 34.10 6,026,559 -1.46(-4.11%)
Aug 21, 2015 35.85 36.05 35.56 35.56 3,716,682 -0.45(-1.25%)
Aug 20, 2015 36.05 36.35 35.89 36.01 2,438,788 -0.31(-0.85%)
Aug 19, 2015 35.85 36.48 35.69 36.32 3,832,069 +0.41(+1.14%)
Aug 18, 2015 35.88 36.01 35.77 35.91 2,413,251 -0.08(-0.22%)
Aug 17, 2015 35.82 36.11 35.72 35.99 2,788,594 +0.19(+0.53%)
Aug 14, 2015 35.50 35.85 35.26 35.80 1,568,932 +0.24(+0.67%)
Aug 13, 2015 35.63 35.69 35.19 35.56 2,410,690 -0.16(-0.45%)
Aug 12, 2015 35.31 35.90 35.22 35.72 3,905,036 +0.35(+0.99%)
Aug 11, 2015 35.01 35.45 34.85 35.37 3,270,889 +0.43(+1.23%)
Aug 10, 2015 35.23 35.27 34.87 34.94 2,813,733 -0.31(-0.88%)
Aug 07, 2015 34.73 35.40 34.59 35.25 2,568,333 +0.42(+1.21%)
Aug 06, 2015 34.37 34.85 34.24 34.83 3,942,841 +0.41(+1.19%)
Aug 05, 2015 34.33 34.45 34.09 34.42 3,175,972 +0.27(+0.79%)
Aug 04, 2015 34.51 34.52 34.07 34.15 1,962,837 -0.38(-1.10%)
Aug 03, 2015 34.69 34.87 34.40 34.53 2,849,899 -0.14(-0.40%)
Jul 31, 2015 34.43 35.15 34.30 34.67 5,335,849 +0.46(+1.34%)
Jul 30, 2015 33.70 34.38 33.62 34.21 4,738,107 +0.48(+1.42%)
Jul 29, 2015 33.54 33.76 33.29 33.73 2,424,704 +0.14(+0.42%)
Jul 28, 2015 33.32 33.61 33.19 33.59 2,364,378 +0.25(+0.75%)
Jul 27, 2015 32.89 33.47 32.82 33.34 3,091,837 +0.48(+1.46%)
Jul 24, 2015 32.91 33.02 32.79 32.86 2,329,119 -0.05(-0.15%)
Jul 23, 2015 33.33 33.34 32.73 32.91 2,959,417 -0.49(-1.47%)
Jul 22, 2015 33.16 33.48 33.10 33.40 2,511,864 +0.25(+0.75%)
Jul 21, 2015 33.41 33.49 33.03 33.15 2,352,481 -0.33(-0.99%)
Jul 20, 2015 33.65 33.67 33.21 33.48 2,645,098 -0.22(-0.65%)
Jul 17, 2015 33.99 34.01 33.69 33.70 2,355,983 -0.42(-1.23%)
Jul 16, 2015 33.72 34.18 33.66 34.12 2,154,148 +0.50(+1.49%)
Jul 15, 2015 33.55 33.67 33.32 33.62 1,663,568 +0.08(+0.24%)
Jul 14, 2015 33.58 33.73 33.37 33.54 1,421,686 +0.00(+0.00%)
Jul 13, 2015 33.68 33.84 33.36 33.54 2,386,618 -0.01(-0.03%)
Jul 10, 2015 33.40 33.78 33.27 33.55 2,825,050 +0.22(+0.66%)
Jul 09, 2015 33.75 33.88 33.17 33.33 2,072,583 -0.38(-1.13%)
Jul 08, 2015 33.72 34.01 33.61 33.71 2,893,319 -0.18(-0.53%)
Jul 07, 2015 33.13 33.96 33.06 33.89 3,592,242 +0.95(+2.88%)
Jul 06, 2015 32.79 32.99 32.64 32.94 2,641,703 +0.12(+0.37%)
Jul 02, 2015 32.83 32.82 32.82 32.82 2,794,700 +0.32(+0.98%)
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.