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 (%)
Feb 28, 2017 43.22 43.81 43.19 43.71 2,512,817 +0.40(+0.92%)
Feb 27, 2017 43.39 43.50 43.17 43.31 2,334,698 -0.03(-0.07%)
Feb 24, 2017 43.34 43.54 42.95 43.34 3,090,433 +0.39(+0.91%)
Feb 23, 2017 42.71 42.99 42.52 42.95 3,600,606 +0.46(+1.08%)
Feb 22, 2017 42.33 42.65 42.24 42.49 2,783,253 +0.06(+0.14%)
Feb 21, 2017 41.95 42.50 41.77 42.43 1,813,488 +0.43(+1.02%)
Feb 17, 2017 42.00 42.00 42.00 0 +0.11(+0.26%)
Feb 16, 2017 41.67 41.92 41.58 41.89 2,008,565 +0.28(+0.67%)
Feb 15, 2017 41.50 41.65 41.16 41.61 1,918,452 -0.11(-0.26%)
Feb 14, 2017 42.02 42.02 41.49 41.72 2,110,946 -0.31(-0.74%)
Feb 13, 2017 41.98 42.14 41.77 42.03 2,351,971 +0.09(+0.21%)
Feb 10, 2017 41.62 41.99 41.54 41.94 1,897,396 +0.18(+0.43%)
Feb 09, 2017 41.95 42.23 41.62 41.76 2,631,077 -0.30(-0.71%)
Feb 08, 2017 41.72 42.20 41.71 42.06 2,678,285 +0.40(+0.96%)
Feb 07, 2017 41.49 41.75 41.44 41.66 2,972,149 +0.16(+0.39%)
Feb 06, 2017 41.53 41.65 41.31 41.50 2,626,749 +0.05(+0.12%)
Feb 03, 2017 41.46 41.70 41.34 41.45 2,127,396 +0.06(+0.14%)
Feb 02, 2017 40.70 41.47 40.43 41.39 3,451,439 +0.76(+1.87%)
Feb 01, 2017 40.98 41.24 40.54 40.63 2,721,490 -0.69(-1.67%)
Jan 31, 2017 40.86 41.34 40.75 41.32 3,268,536 +0.59(+1.45%)
Jan 30, 2017 40.84 40.89 40.50 40.73 2,252,581 +0.01(+0.02%)
Jan 27, 2017 41.01 41.11 40.64 40.72 2,673,074 -0.19(-0.46%)
Jan 26, 2017 40.75 41.12 40.68 40.91 2,902,667 +0.14(+0.34%)
Jan 25, 2017 40.62 40.81 40.50 40.77 2,137,653 -0.02(-0.05%)
Jan 24, 2017 40.77 40.91 40.63 40.79 2,093,610 -0.02(-0.05%)
Jan 23, 2017 41.17 41.24 40.77 40.81 2,675,115 -0.26(-0.63%)
Jan 20, 2017 41.00 41.14 40.72 41.07 2,222,266 +0.18(+0.44%)
Jan 19, 2017 41.09 41.37 40.81 40.89 2,494,578 -0.44(-1.06%)
Jan 18, 2017 41.10 41.43 41.01 41.33 2,539,635 +0.13(+0.32%)
Jan 17, 2017 40.87 41.30 40.76 41.20 1,898,273 +0.55(+1.35%)
Jan 13, 2017 40.65 40.65 40.65 0 -0.20(-0.49%)
Jan 12, 2017 40.68 40.91 40.44 40.85 2,614,017 +0.16(+0.39%)
Jan 11, 2017 40.34 40.74 40.25 40.69 1,870,548 +0.40(+0.99%)
Jan 10, 2017 40.37 40.38 40.04 40.29 1,761,342 -0.01(-0.02%)
Jan 09, 2017 41.13 41.17 40.27 40.30 1,840,807 -0.62(-1.52%)
Jan 06, 2017 40.64 41.06 40.61 40.92 1,707,393 +0.12(+0.29%)
Jan 05, 2017 40.87 40.99 40.48 40.80 2,611,884 +0.00(+0.00%)
Jan 04, 2017 40.71 40.98 40.60 40.80 2,542,594 +0.18(+0.44%)
Jan 03, 2017 40.74 40.83 40.32 40.62 2,065,117 -0.08(-0.20%)
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%)
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.