XEL: Historical Prices for XCEL ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.96	20.09	19.89	20.02	2,578,400	20.02
19-Nov-09	19.98	20.12	19.88	20.03	3,591,700	20.03
18-Nov-09	19.85	19.99	19.65	19.98	4,503,400	19.98
17-Nov-09	20.00	20.07	19.83	19.87	2,953,400	19.87
16-Nov-09	19.94	20.10	19.87	20.03	5,404,000	20.03
13-Nov-09	19.48	19.92	19.43	19.91	7,492,000	19.91
12-Nov-09	19.49	19.60	19.39	19.43	4,035,700	19.43
11-Nov-09	19.64	19.75	19.50	19.56	5,183,300	19.56
10-Nov-09	19.23	19.61	19.22	19.61	3,373,300	19.61
9-Nov-09	19.12	19.32	19.02	19.31	3,240,100	19.31
6-Nov-09	19.03	19.16	18.96	19.01	2,885,400	19.01
5-Nov-09	18.87	19.12	18.83	19.08	2,181,400	19.08
4-Nov-09	18.77	19.03	18.70	18.76	3,526,200	18.76
3-Nov-09	18.72	18.82	18.65	18.69	3,038,700	18.69
2-Nov-09	18.92	18.98	18.53	18.72	3,738,900	18.72
30-Oct-09	19.03	19.24	18.79	18.86	5,044,400	18.86
29-Oct-09	19.32	19.37	18.93	19.05	4,482,800	19.05
28-Oct-09	19.27	19.59	19.17	19.23	4,544,100	19.23
27-Oct-09	19.24	19.54	19.19	19.25	3,604,300	19.25
26-Oct-09	19.49	19.77	19.21	19.26	3,463,600	19.26
23-Oct-09	19.68	19.73	19.35	19.45	3,279,300	19.45
22-Oct-09	19.64	19.77	19.45	19.71	3,312,700	19.71
21-Oct-09	19.63	20.03	19.51	19.63	4,159,300	19.63
20-Oct-09	19.89	19.89	19.50	19.60	3,014,800	19.60
19-Oct-09	19.65	19.89	19.52	19.84	2,668,800	19.84
16-Oct-09	19.50	19.73	19.42	19.65	2,847,600	19.65
15-Oct-09	19.58	19.77	19.52	19.63	2,925,800	19.63
14-Oct-09	19.53	19.75	19.31	19.65	3,868,900	19.65
13-Oct-09	19.27	19.48	19.26	19.44	4,832,500	19.44
12-Oct-09	19.43	19.44	19.27	19.29	3,154,500	19.29
9-Oct-09	19.35	19.43	19.29	19.32	2,467,200	19.32
8-Oct-09	19.47	19.53	19.29	19.33	2,406,400	19.33
7-Oct-09	19.22	19.44	19.14	19.40	2,689,300	19.40
6-Oct-09	19.31	19.40	19.21	19.27	3,313,900	19.27
5-Oct-09	19.23	19.36	19.02	19.34	2,103,800	19.34
2-Oct-09	19.27	19.28	19.05	19.20	3,069,200	19.20
1-Oct-09	19.21	19.43	19.07	19.30	3,690,500	19.30
30-Sep-09	19.55	19.58	19.12	19.24	4,339,500	19.24
29-Sep-09	19.67	19.68	19.42	19.56	2,477,000	19.56
28-Sep-09	19.54	19.73	19.51	19.66	1,462,700	19.66
25-Sep-09	19.56	19.72	19.51	19.51	2,311,800	19.51
24-Sep-09	19.60	19.64	19.45	19.59	3,702,200	19.59
23-Sep-09	19.58	19.80	19.47	19.50	2,984,700	19.50
22-Sep-09	19.82	19.98	19.48	19.57	3,218,700	19.57
22-Sep-09	$ 0.245 Dividend
21-Sep-09	20.00	20.17	19.81	20.04	2,291,700	19.80
18-Sep-09	20.17	20.25	20.02	20.02	4,104,500	19.78
17-Sep-09	20.21	20.29	20.05	20.15	3,294,600	19.90
16-Sep-09	20.06	20.29	19.80	20.21	2,628,000	19.96
15-Sep-09	19.72	19.96	19.60	19.95	2,659,100	19.71
14-Sep-09	19.45	19.67	19.43	19.64	1,880,400	19.40
11-Sep-09	19.52	19.58	19.38	19.47	1,635,400	19.23
10-Sep-09	19.50	19.50	19.31	19.46	1,700,800	19.22
9-Sep-09	19.40	19.61	19.36	19.42	2,666,100	19.18
8-Sep-09	19.73	19.75	19.42	19.54	2,417,900	19.30
4-Sep-09	19.59	19.66	19.49	19.61	1,336,700	19.37
3-Sep-09	19.55	19.63	19.40	19.61	2,234,400	19.37
2-Sep-09	19.65	19.65	19.40	19.51	2,862,500	19.27
1-Sep-09	19.72	19.93	19.58	19.68	2,259,600	19.44
31-Aug-09	19.80	19.91	19.72	19.75	2,129,700	19.51
28-Aug-09	20.00	20.01	19.77	19.89	1,460,200	19.65
27-Aug-09	19.82	20.02	19.81	19.92	1,787,600	19.68
26-Aug-09	19.78	20.00	19.70	19.95	2,545,500	19.71
25-Aug-09	19.95	20.00	19.79	19.84	2,208,400	19.60
24-Aug-09	19.88	19.95	19.77	19.91	1,780,300	19.67
21-Aug-09	19.61	19.91	19.58	19.87	3,408,600	19.63
20-Aug-09	19.35	19.53	19.26	19.52	2,613,600	19.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions