Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
XCEL ENERGY, Inc. Add to My Watchlist (NYSE: XEL) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     XCEL ENERGY 20.19 -0.31 (-1.51%) 1,345,963
Historical Data for XEL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 20.13 20.38 19.93 1,345,963 20.19 -0.31   -1.51%
11/26/09 20.44 20.61 20.31 2,048,846 20.50 0.00   0.00%
11/25/09 20.44 20.61 20.31 2,048,846 20.50 +0.24   +1.18%
11/24/09 20.34 20.45 20.20 2,358,335 20.26 -0.07   -0.34%
11/23/09 20.12 20.40 20.11 2,709,541 20.33 +0.31   +1.55%
11/20/09 19.96 20.09 19.89 2,578,400 20.02 -0.01   -0.05%
11/19/09 19.98 20.12 19.88 3,591,653 20.03 +0.05   +0.25%
11/18/09 19.85 19.99 19.65 4,503,331 19.98 +0.11   +0.55%
11/17/09 20.00 20.07 19.83 2,953,314 19.87 -0.16   -0.80%
11/16/09 19.94 20.10 19.87 5,403,916 20.03 +0.12   +0.60%
11/13/09 19.45 19.92 19.43 7,491,973 19.91 +0.48   +2.47%
11/12/09 19.49 19.60 19.39 4,035,667 19.43 -0.13   -0.66%
11/11/09 19.64 19.75 19.50 5,183,239 19.56 -0.05   -0.25%
11/10/09 19.23 19.61 19.22 3,373,284 19.61 +0.30   +1.55%
11/09/09 19.12 19.32 19.02 3,240,042 19.31 +0.30   +1.58%
11/06/09 19.03 19.16 18.96 2,885,384 19.01 -0.07   -0.37%
11/05/09 18.87 19.12 18.83 2,181,377 19.08 +0.32   +1.71%
11/04/09 18.77 19.02 18.70 3,526,153 18.76 +0.07   +0.37%
11/03/09 18.72 18.82 18.65 3,038,625 18.69 -0.03   -0.16%
11/02/09 18.92 18.98 18.53 3,738,833 18.72 -0.14   -0.74%
10/30/09 19.03 19.24 18.79 5,044,306 18.86 -0.19   -1.00%
10/29/09 19.32 19.37 18.92 4,482,718 19.05 -0.18   -0.94%
10/28/09 19.27 19.59 19.17 4,544,008 19.23 -0.02   -0.10%
10/27/09 19.24 19.54 19.19 3,604,297 19.25 -0.01   -0.05%
10/26/09 19.49 19.77 19.21 3,463,583 19.26 -0.19   -0.98%
10/23/09 19.48 19.53 19.35 3,279,261 19.45 -0.26   -1.32%
10/22/09 19.64 19.77 19.45 3,312,686 19.71 +0.08   +0.41%
10/21/09 19.63 20.03 19.51 4,159,277 19.63 +0.03   +0.15%
10/20/09 19.54 19.61 19.50 3,014,754 19.60 -0.24   -1.21%
10/19/09 19.65 19.89 19.52 2,668,736 19.84 +0.19   +0.97%
10/16/09 19.50 19.73 19.42 2,847,515 19.65 +0.02   +0.10%
10/15/09 19.58 19.77 19.52 2,925,733 19.63 -0.02   -0.10%
10/14/09 19.53 19.75 19.36 3,868,827 19.65 +0.21   +1.08%
10/13/09 19.27 19.48 19.26 4,832,488 19.44 +0.15   +0.78%
10/12/09 19.38 19.44 19.27 3,154,411 19.29 -0.03   -0.16%
10/09/09 19.35 19.42 19.29 2,467,151 19.32 -0.01   -0.05%
10/08/09 19.47 19.53 19.29 2,406,326 19.33 -0.07   -0.36%
10/07/09 19.22 19.44 19.14 2,689,290 19.40 +0.13   +0.67%
10/06/09 19.31 19.40 19.21 3,313,891 19.27 -0.07   -0.36%
10/05/09 19.23 19.36 19.02 2,103,740 19.34 +0.14   +0.73%
10/02/09 19.27 19.28 19.05 3,069,119 19.20 -0.10   -0.52%
10/01/09 19.21 19.43 19.07 3,690,447 19.30 +0.06   +0.31%
09/30/09 19.55 19.58 19.12 4,339,429 19.24 -0.32   -1.64%
09/29/09 19.67 19.68 19.42 2,476,940 19.56 -0.10   -0.51%
09/28/09 19.54 19.73 19.51 1,462,680 19.66 +0.15   +0.77%
09/25/09 19.56 19.72 19.51 2,311,757 19.51 -0.08   -0.41%
09/24/09 19.60 19.64 19.45 3,702,150 19.59 +0.09   +0.46%
09/23/09 19.58 19.80 19.47 2,984,619 19.50 -0.07   -0.36%
09/22/09 19.82 19.98 19.48 3,218,700 19.57 -0.47   -2.35%
09/21/09 20.00 20.17 19.81 2,291,643 20.04 +0.02   +0.10%
09/18/09 20.17 20.25 20.02 4,104,491 20.02 -0.13   -0.65%
09/17/09 20.21 20.29 20.05 3,294,508 20.15 +0.25   +1.26%
09/16/09 20.06 20.29 19.80 2,627,932 19.90 -0.05   -0.25%
09/15/09 19.72 19.96 19.60 2,659,084 19.95 +0.31   +1.58%
09/14/09 19.45 19.67 19.43 1,880,352 19.64 +0.17   +0.87%
09/11/09 19.52 19.58 19.38 1,635,335 19.47 +0.01   +0.05%
09/10/09 19.50 19.50 19.31 1,700,714 19.46 +0.04   +0.21%
09/09/09 19.40 19.61 19.36 2,666,074 19.42 -0.12   -0.61%
09/08/09 19.73 19.75 19.42 2,417,847 19.54 -0.07   -0.36%
09/07/09 19.59 19.66 19.49 1,336,643 19.61 0.00   0.00%
09/04/09 19.59 19.66 19.49 1,336,643 19.61 0.00   0.00%
09/03/09 19.55 19.63 19.40 2,234,324 19.61 +0.10   +0.51%
09/02/09 19.65 19.65 19.40 2,862,498 19.51 -0.17   -0.86%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Market News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend